Gainers for 22 September 2008 from 00:00:00 until 23:59:59
Gainers for 22 September 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 30.73 | 3.77 B | 2.83 | 10.14 | 324 |
| NG | Novagold Resources Inc | 6.6178 | 3.48 B | 0.2893 | 4.57 | 1.31 M |
| USAS | Americas Silver Corp | 21.00 | 1.77 B | 3.00 | 16.67 | 110 |
| NAK | Northern Dynasty Minerals | 5.54 | 897.09 M | 0.44 | 8.63 | 249.53 K |
| REPX | Riley Exploration Permian Inc | 121.8472 | 783.87 M | 14.9965 | 14.04 | 10.06 K |
| OBE | Obsidian Energy Ltd | 96.1673 | 712.51 M | 2.1387 | 2.27 | 507.94 K |
| BHB | Bar Harbor Bankshares | 6.7613 | 681.04 M | 0.1556 | 2.36 | 2.48 K |
| IDR | Idaho Strategic Resources | 4.76 | 504.18 M | 0.28 | 6.25 | 1.74 K |
| CIX | Compx International Inc | 3.1571 | 384.48 M | 0.3018 | 10.57 | 18 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.41 | 319.58 M | 0.21 | 6.56 | 737.23 K |
| LODE | Comstock Mining Inc | 1480.00 | 262.66 M | 55.00 | 3.86 | 656 |
| PLG | Platinum Group Metals Ltd | 160.00 | 203.34 M | 3.00 | 1.91 | 356 |
| PED | Pedevco Corp | 19488.00 | 151.38 M | 336.00 | 1.75 | 2 |
| OPHC | Optimumbank Hlds | 914.00 | 121.06 M | 38.0833 | 4.35 | 1 |
| CPHI | China Pharma Holdings | 185.00 | 45.79 M | 16.00 | 9.47 | 892 |
| COHN | Cohen & CO Inc | 29.3134 | 40.04 M | 3.0872 | 11.77 | 6.11 K |
| JOB | General Employment Enterprises | 4.10 | 26.96 M | 0.09 | 2.24 | 1.83 K |
| BESS | Bimergen Energy Corporation | 35.00 | 25.91 M | 7.00 | 25 | 189 |
| CKX | Ckx Lands | 10.5516 | 21.97 M | 0.1221 | 1.17 | 200 |
| MXC | Mexco Energy Corp | 23.9562 | 19.05 M | 2.8298 | 13.39 | 47.8 K |
| BRN | Barnwell Industries | 10.5145 | 13.94 M | 0.3502 | 3.45 | 12.23 K |
| DSS | Document Security Systems | 9950.2295 | 6.11 M | 270.0459 | 2.79 | 27 |
| GBR | New Concept Energy Inc | 6.15 | 3.66 M | 0.05 | 0.82 | 2.77 K |
| OGEN | Oragenics Inc | 295200.00 | 2.4 M | 7200.00 | 2.5 | 0 |
| ENSV | Enservco Corpporation | 30.00 | 29.09 K | 1.50 | 5.26 | 520 |
| IPB | Merrill Lynch & Company | 5.8406 | 0.0453 | 0.78 | 6.6 K |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.905 | 0.1907 | 2.47 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 18.3626 | 3.68 T | 0.1735 | 0.95 | 105.21 M |
| AZN | Astrazeneca Plc ADR | 21.6759 | 242.63 B | 0.5378 | 2.54 | 1.44 M |
| EXC | Exelon Corp | 24.3915 | 47.25 B | 0.1321 | 0.54 | 7.62 M |
| MSTR | Strategy | 5.956 | 35.75 B | 0.061 | 1.03 | 2.23 M |
| TSEM | Tower Semiconductor | 7.95 | 30.01 B | 0.30 | 3.92 | 21.28 K |
| PAAS | Pan Amer Silver Corp | 19.8148 | 19.98 B | 2.0445 | 11.51 | 3.21 M |
| RGLD | Royal Gold Inc | 32.0065 | 19.55 B | 1.242 | 4.04 | 973.3 K |
| UHAL | A M E R C O | 4.2998 | 14.51 B | 0.0406 | 0.95 | 1.24 M |
| KTOS | Kratos Defns | 19.80 | 12.11 B | 0.50 | 2.59 | 10.32 K |
| ARWR | Arrowhead Pharma | 17.22 | 12.06 B | 0.22 | 1.29 | 7.14 K |
| AVAV | Aerovironment Inc | 32.99 | 9.76 B | 0.60 | 1.85 | 189.56 K |
| SIMO | Silicon Motion Techn ADR | 4.094 | 9.12 B | 0.0283 | 0.7 | 659.23 K |
| TGTX | Tg Therapeuticscmn | 393.75 | 7.46 B | 56.25 | 16.67 | 20 |
| GGAL | Grupo Fin Galicia ADR | 3.564 | 7.35 B | 0.0514 | 1.46 | 479.1 K |
| RIOT | Riot Blockchain Inc | 1446.816 | 7.19 B | 42.8058 | 3.05 | 284 |
| SSRM | Ssr Mining Inc | 21.8098 | 6.56 B | 3.4477 | 18.78 | 1.88 M |
| OTEX | Open Text Cp | 6.9413 | 5.95 B | 0.2648 | 3.97 | 26.29 M |
| IRDM | Iridium Comm Inc | 8.6716 | 5.27 B | 0.0752 | 0.87 | 56.2 K |
| MYRG | MYR Group Inc | 13.75 | 5.21 B | 0.13 | 0.95 | 25 K |
| JSM | SLM Cp 6% Sr Nt | 3.2162 | 5.16 B | 0.027 | 0.85 | 69.61 K |
| ATRO | Astronics Cp | 5.5045 | 4.61 B | 0.0945 | 1.75 | 103.64 K |
| PRIM | Primoris Services Cp | 6.583 | 4.52 B | 0.0761 | 1.17 | 3.79 K |
| ACLS | Axcelis Tech Inc | 7.12 | 4.33 B | 0.32 | 4.71 | 207.09 K |
| MAT | Mattel Inc | 12.1097 | 4.29 B | 0.1501 | 1.26 | 4.05 M |
| OTTR | Otter Tail Corp | 15.9351 | 3.9 B | 0.3835 | 2.47 | 1.34 M |
| OPCH | Option Care Health Inc | 11.48 | 3.76 B | 0.24 | 2.14 | 15.49 K |
| BELFA | BEL Fuse Cl A | 22.6821 | 3.51 B | 0.8101 | 3.7 | 1.4 K |
| ARLP | Alliance Resource Pt | 4.0688 | 3.27 B | 0.101 | 2.55 | 362.41 K |
| DXPE | Dxp Enterprise | 33.405 | 3.12 B | 1.27 | 3.95 | 386 K |
| WDFC | WD-40 Company | 27.4424 | 3.08 B | 0.6336 | 2.36 | 113 K |
| CENT | Central Garden | 4.5705 | 2.74 B | 0.0391 | 0.86 | 119.61 K |
| HTO | H2O America | 18.1845 | 2.67 B | 0.0907 | 0.5 | 144.7 K |
| AXGN | Axogen Inc | 3.4502 | 2.62 B | 0.0841 | 2.5 | 1 K |
| SLS | Sellas Life Sciences Group Inc | 221931.5625 | 2.51 B | 18987.4688 | 9.36 | 2 |
| MLCO | Melco Resorts & Entertainment ADR | 3.9143 | 2.17 B | 0.0638 | 1.66 | 2.04 M |
| PDFS | Pdf Solutions Inc | 6.79 | 2.13 B | 0.29 | 4.46 | 89.22 K |
| IMOS | Chipmos Tech ADR | 3.0147 | 2.03 B | 0.0156 | 0.52 | 237.83 K |
| GABC | German Amer Bncp Inc | 5.3936 | 1.93 B | 0.0459 | 0.86 | 3.97 K |
| OMCL | Omnicell Inc | 14.70 | 1.7 B | 0.78 | 5.6 | 746.18 K |
| DMLP | Dorchester Minls | 5.2077 | 1.34 B | 0.0596 | 1.16 | 101.61 K |
| WLDN | Willdan Group Inc | 3.26 | 1.32 B | 0.06 | 1.87 | 12.2 K |
| PFBC | Preferred Bank LA | 42.0193 | 1.28 B | 1.4942 | 3.69 | 19.78 K |
| RDWR | Radware Ltd | 4.30 | 1.23 B | 0.105 | 2.5 | 142.23 K |
| OCSL | Oaktree Specialty Lending Corp | 4.3096 | 1.14 B | 0.066 | 1.56 | 32.84 K |
| SIFY | Sify Techs Ltd ADR | 10.8916 | 1.13 B | 0.1112 | 1.03 | 43.27 K |
| CFFN | Capitol Fed Finl Inc | 6.7851 | 1.08 B | 0.1942 | 2.95 | 456.67 K |
| KOPN | Kopin Cp | 3.20 | 1.02 B | 0.02 | 0.63 | 180.27 K |
| FSBC | Five Star Bancorp | 6.9484 | 999.34 M | 0.6514 | 10.34 | 605 |
| ASTE | Astec Inds Inc | 27.7295 | 995.12 M | 0.2688 | 0.98 | 196.13 K |
| FMNB | Farmers Natl Banc Cp | 3.812 | 966.33 M | 0.0277 | 0.73 | 676 |
| FCBC | First Community Bksh | 19.7185 | 936.06 M | 0.6956 | 3.66 | 18.06 K |
| FEIM | Frequency Elcts Inc | 3.9098 | 862.65 M | 0.0882 | 2.31 | 5.4 K |
| KELYB | Kelly Services Inc Cl B | 15.3204 | 831.48 M | 1.2468 | 8.86 | 2 K |
| APEI | American Public Education | 49.65 | 829.68 M | 0.27 | 0.55 | 114.19 K |
| BLDP | Ballard Power Sys | 3.79 | 814.07 M | 0.14 | 3.84 | 224.99 K |
| RIGL | Rigel Pharmaceuticals | 256.80 | 795.39 M | 6.90 | 2.76 | 68 K |
| SWRD | Stewards Inc. | 64.00 | 783.28 M | 14.00 | 28 | 14 |
| SSYS | Stratasys Ltd | 18.66 | 780.89 M | 0.62 | 3.44 | 352.65 K |
| ACHV | Achieve Life Sciences Inc | 9789.7803 | 779.18 M | 78.9805 | 0.81 | 5 |
| PKOH | Park Ohio Hld Cp | 16.4446 | 715.81 M | 0.2987 | 1.85 | 38.7 K |
| NFBK | Northfield Bncrp Del | 5.494 | 639.41 M | 0.0786 | 1.45 | 65.54 K |
| GOOD | Gladstone Comml | 3.3341 | 631.32 M | 0.0263 | 0.8 | 17.96 K |
| MDXG | Mimedx Group Inc | 4.74 | 599.45 M | 0.04 | 0.85 | 3 K |
| FBIZ | First Business Finan | 5.5573 | 597.83 M | 0.3269 | 6.25 | 2.2 K |
| BMRC | Bank of Marin Bancrp | 10.4734 | 463.73 M | 0.3366 | 3.32 | 34.15 K |
| CCRN | Cross Ctry Hlthcr | 16.36 | 428.06 M | 0.36 | 2.25 | 173.17 K |
| ERII | Energy Recovery Inc | 8.08 | 426.22 M | 0.43 | 5.62 | 164.78 K |
| FENC | Fennec Pharmaceuticals Inc | 5.40 | 407.12 M | 0.54 | 11.11 | 1.05 K |
| ARTNA | Artesian Res Cp A | 9.4163 | 369.41 M | 0.0559 | 0.6 | 3.2 K |
| PESI | Perma-Fix Envir | 11.50 | 368.56 M | 0.65 | 5.99 | 784 |
| MTRX | Matrix Service Company | 20.80 | 335.07 M | 0.22 | 1.07 | 255.11 K |
| PNRG | Primeenergy Cp | 77.57 | 325.19 M | 1.42 | 1.86 | 1.18 K |
| SSP | E.W. Scripps Company | 5.9923 | 319.71 M | 0.0732 | 1.24 | 765.98 K |
| ISBA | ISBA | 16.3794 | 317.36 M | 0.1196 | 0.74 | 280 |
| LTBR | Lightbridge Corp | 306.0003 | 316.52 M | 9.00 | 3.03 | 193 |
| FWDI | AdvisorShares Madrona International ETF | 20.60 | 314.19 M | 0.50 | 2.49 | 1.01 K |
| RELL | Richardson Electrncs | 3.848 | 298.85 M | 0.0632 | 1.67 | 20.05 K |
| FUNC | First United Corp | 14.1862 | 292.88 M | 0.3128 | 2.25 | 1.21 K |
| FXNC | First Natl Corp Strasburg VA | 13.3462 | 288.28 M | 0.1373 | 1.04 | 328 |
| FNRN | First Northern Community Bancorp Common stock | 6.5315 | 287.74 M | 0.0327 | 0.5 | 112 |
| ANIK | Anika Therapeutics | 8.64 | 287.73 M | 1.28 | 17.39 | 108.65 K |
| CFFI | C&F Financial Corp | 11.3423 | 287.29 M | 0.4591 | 4.22 | 300 |
| DUOT | Duos Technologies Group Inc | 11433.335 | 286.17 M | 1633.335 | 16.67 | 3 |
| ATLO | Ames Natl Corp | 14.6388 | 279.89 M | 0.131 | 0.9 | 11.6 K |
| NCMI | National Cinemedia | 42.5021 | 268.21 M | 2.7273 | 6.86 | 55.4 K |
| LMNR | Limoneira Company | 18.5986 | 251.13 M | 0.5612 | 3.11 | 292 |
| USAU | U.S. Gold Corp | 1138.7617 | 245.04 M | 10.5658 | 0.94 | 5 |
| ESOA | Energy Services Acquisition Corp | 4.557 | 239.4 M | 0.1173 | 2.64 | 500 |
| CFBK | Central Fed Cp | 93.328 | 236.81 M | 1.5093 | 1.64 | 514 |
| MPAA | Motorcar Parts Amer | 6.60 | 235.91 M | 0.34 | 5.43 | 8.04 K |
| ALOT | Astronova Inc | 6.5925 | 226.69 M | 0.1906 | 2.98 | 110 |
| CRNT | Ceragon Networks Ltd | 8.09 | 199.97 M | 0.08 | 1 | 291.91 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 31.20 | 184.53 M | 1.20 | 4 | 37.49 K |
| BOOM | Dynamic Materials | 26.7972 | 155.08 M | 0.21 | 0.79 | 337.86 K |
| ACNT | Ascent Industries CO | 12.3007 | 136.03 M | 0.2489 | 2.07 | 4.6 K |
| BWEN | Broadwind Energy Inc | 116.50 | 125.91 M | 2.50 | 2.19 | 8.38 K |
| FLNT | Fluent Inc | 153.1481 | 122.1 M | 1.054 | 0.69 | 1.92 K |
| SLNG | Stabilis Solutions Inc | 24.88 | 120.5 M | 1.60 | 6.87 | 1.06 K |
| OPHC | Optimumbank Hlds | 914.00 | 116.59 M | 38.0833 | 4.35 | 1 |
| PROV | Provident Financial | 6.1479 | 112.63 M | 0.8545 | 16.14 | 7.33 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SHEL | Royal Dutch Shell Plc ADR | 63.60 | 250.03 B | 1.17 | 1.87 | 2.29 M |
| BHP | BHP Billiton Ltd ADR | 23.1473 | 220.45 B | 0.863 | 3.87 | 9.08 M |
| APH | Amphenol Corp | 4.9585 | 206.04 B | 0.0546 | 1.11 | 15.23 M |
| RIO | Rio Tinto Plc ADR | 25.7369 | 155.66 B | 1.3257 | 5.43 | 2.17 M |
| NEM | Newmont Mining Corp | 30.9354 | 124.08 B | 1.7964 | 6.16 | 13.6 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.9931 | 118.82 B | 0.1648 | 1.52 | 35.07 M |
| BP | BP Plc ADR | 21.132 | 109.53 B | 0.2337 | 1.12 | 7.72 M |
| KKR | KKR & Co. LP | 5.7524 | 105.3 B | 0.3684 | 6.84 | 8 K |
| EQNR | Equinor ASA ADR | 11.667 | 96.84 B | 0.3085 | 2.72 | 1.95 M |
| AEM | Agnico-Eagle Mines Ltd | 50.3057 | 94.42 B | 3.8074 | 8.19 | 6.16 M |
| E | Eni S.P.A. ADR | 19.397 | 79.95 B | 0.1624 | 0.84 | 842.1 K |
| MSI | Motorola Solutions | 23.6079 | 77.2 B | 0.1558 | 0.66 | 7.2 M |
| AON | AON Plc | 38.5827 | 75.48 B | 0.2648 | 0.69 | 2.14 M |
| MFC | Manulife Financial Corp | 16.9061 | 73.89 B | 0.2324 | 1.39 | 1.33 M |
| TRP | Tc Energy Corp | 14.9836 | 65.78 B | 0.243 | 1.65 | 361.7 K |
| WPM | Wheaton Precious Metals | 8.6923 | 60.95 B | 0.8585 | 10.96 | 10.55 M |
| OXY | Occidental Petroleum Corp | 48.0498 | 58.34 B | 0.4376 | 0.92 | 11.09 M |
| AU | Anglogold Ashanti Ltd ADR | 21.2741 | 48.71 B | 1.1787 | 5.87 | 3.9 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.4702 | 46.97 B | 0.2259 | 0.86 | 200 |
| WDS | Woodside Energy Group Ltd | 24.4864 | 45.65 B | 1.8248 | 8.05 | 13.53 K |
| FNV | Franco Nev Corp | 16.7566 | 45.17 B | 0.5528 | 3.41 | 45.2 K |
| CCJ | Cameco Corp | 20.4893 | 42.57 B | 0.8943 | 4.56 | 4.11 M |
| AIG | American International Group | 58.9866 | 40.21 B | 10.8726 | 22.6 | 19.93 M |
| HSY | Hershey Foods Corp | 27.6863 | 37.01 B | 1.1726 | 4.42 | 5.46 M |
| GFI | Gold Fields Ltd ADR | 5.7915 | 35.99 B | 0.6911 | 13.55 | 12.43 M |
| KGC | Kinross Gold Corp | 15.1995 | 32.4 B | 0.9316 | 6.53 | 12.28 M |
| FTS | Fortis Inc | 12.5454 | 28.96 B | 0.0636 | 0.51 | 664 |
| TS | Tenaris S.A. ADR | 29.261 | 28.93 B | 0.2625 | 0.91 | 2.43 M |
| DGX | Quest Diagnostics Inc | 41.4819 | 25.87 B | 0.4329 | 1.05 | 3.75 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 5.61 | 21.5 B | 0.0383 | 0.69 | 109.25 K |
| BCH | Banco DE Chile ADR | 4.9058 | 20.55 B | 0.0821 | 1.7 | 21.2 K |
| CDE | Coeur Mining Inc | 19.10 | 19.34 B | 1.40 | 7.91 | 1.71 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.0326 | 18.23 B | 0.1255 | 1.82 | 145.3 K |
| JHX | James Hardie Industries Se ADR | 3.24 | 18.02 B | 0.2653 | 8.92 | 18 K |
| CF | Cf Industries Holdings | 16.8438 | 17.9 B | 0.3264 | 1.98 | 17.87 M |
| RBC | Regal-Beloit Corp | 34.6743 | 17.74 B | 0.3005 | 0.87 | 89.5 K |
| SUI | Sun Communities | 8.2783 | 15.58 B | 0.0681 | 0.83 | 161.9 K |
| AGI | Alamos Gold Inc | 6.0854 | 13.96 B | 0.8381 | 15.97 | 8.2 K |
| SGI | Somnigroup International Inc. | 3.3636 | 13.9 B | 0.1534 | 4.78 | 31.61 M |
| SJM | J.M. Smucker Company | 30.1074 | 12.97 B | 0.2663 | 0.89 | 435.2 K |
| HL | Hecla Mining Company | 5.6589 | 12.32 B | 0.501 | 9.71 | 5.38 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 11.4808 | 12.32 B | 0.0641 | 0.56 | 220.9 K |
| TFII | Tfi International Inc | 3.6338 | 12.05 B | 0.091 | 2.57 | 10.5 K |
| RTO | Rentokil Initial Plc ADR | 6.5101 | 12 B | 0.4063 | 6.66 | 3.4 K |
| EVR | Evercore Partners Inc | 10.7379 | 11.82 B | 0.1135 | 1.07 | 79.6 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.0251 | 11.26 B | 0.9318 | 11.51 | 4.18 M |
| IAG | Iamgold Corp | 5.4818 | 10.45 B | 0.4047 | 7.97 | 3.23 M |
| EGO | Eldorado Gold Corp | 36.8934 | 10.36 B | 3.9665 | 12.05 | 823.48 K |
| AGX | Argan Inc | 10.1218 | 8.11 B | 0.1676 | 1.68 | 12.6 K |
| SM | Sm Energy Company | 34.548 | 8.03 B | 1.2165 | 3.65 | 1.32 M |
| BLDR | Builders Firstsource | 5.5705 | 7.91 B | 0.0641 | 1.16 | 37.5 K |
| SSL | Sasol Ltd ADR | 145.2114 | 7.82 B | 5.3059 | 3.79 | 2.13 M |
| TEX | Terex Corp | 29.3316 | 7.76 B | 0.3407 | 1.18 | 2.46 M |
| INGR | Ingredion Inc | 23.9522 | 6.63 B | 0.38 | 1.61 | 740.72 K |
| CMS-PB | Consumers Energy Company | 34.9896 | 6.61 B | 1.564 | 4.68 | 630 |
| RLI | Rli Corp | 7.5817 | 5.85 B | 0.0979 | 1.31 | 827.6 K |
| G | Genpact Ltd | 9.2653 | 5.69 B | 0.2915 | 3.25 | 508.1 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 5.1668 | 5.65 B | 0.1135 | 2.25 | 377.5 K |
| CNX | CNX Resources Corp | 47.0955 | 5.28 B | 0.8637 | 1.87 | 5.32 M |
| BMA | Banco Macro S.A. ADR | 10.6718 | 4.96 B | 0.2541 | 2.44 | 104 K |
| AKO-B | Embotelladora Andina S.A | 6.3472 | 4.85 B | 0.0879 | 1.4 | 7.7 K |
| AZZ | Azz Inc | 16.8014 | 4.55 B | 0.5498 | 3.38 | 389 K |
| HP | Helmerich & Payne | 28.7127 | 4.42 B | 0.1519 | 0.53 | 1.7 M |
| GEF-B | Greif Inc | 24.9468 | 4.2 B | 0.4643 | 1.9 | 4.8 K |
| GEFB | Greif, Inc. | 26.7999 | 4.03 B | 0.4989 | 1.9 | 4.8 K |
| SXI | Standex International Corp | 25.0569 | 4.01 B | 0.5409 | 2.21 | 95.8 K |
| AKO-A | Embotelladora Andina S.A | 6.417 | 3.75 B | 0.3754 | 6.21 | 2.1 K |
| SA | Seabridge Gold | 17.95 | 3.62 B | 1.69 | 10.39 | 435.09 K |
| BANC | First Pactrust Bancorp | 7.72 | 3.13 B | 0.0594 | 0.78 | 11.9 K |
| BTE | Baytex Energy Corp | 15.4575 | 3.06 B | 0.1035 | 0.67 | 380.3 K |
| SDRL | Seadrill 2021 Ltd | 37811.6289 | 3 B | 1004.1406 | 2.73 | 3.22 M |
| BBT | Beacon Financial Corporation | 12.9519 | 2.69 B | 0.2789 | 2.2 | 38.43 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 17.8415 | 2.44 B | 1.2815 | 7.74 | 19.54 K |
| BHC | Bausch Health Companies Inc | 8.6414 | 2.43 B | 0.1286 | 1.51 | 549.6 K |
| STC | Stewart Information Services Corp | 20.3052 | 2.08 B | 0.5554 | 2.81 | 151.9 K |
| SPB | Spectrum Brands Holdings Inc | 29.2372 | 2.07 B | 0.4429 | 1.54 | 2.38 K |
| DRD | Drdgold Ltd ADR | 3.1732 | 2.03 B | 0.1293 | 4.25 | 253.9 K |
| ATS | ATS Corporation | 7.6425 | 1.97 B | 0.6425 | 9.18 | 1.3 K |
| PBT | Permian Basin Royalty Trust | 8.4361 | 1.52 B | 0.2513 | 3.07 | 829.7 K |
| NBR | Nabors Industries | 1195.5413 | 1.39 B | 26.2802 | 2.25 | 194.77 K |
| NRP | Natural Resource Partners LP | 71.0033 | 1.39 B | 0.7287 | 1.04 | 10.67 K |
| ODC | Oil-Dri Corp of America | 5.0523 | 1.36 B | 0.0929 | 1.87 | 9.07 K |
| FTK | Flotek Industries | 84.72 | 1.3 B | 1.32 | 1.58 | 43.06 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 8.24 | 1.22 B | 0.18 | 2.23 | 37.02 K |
| NPKI | NPK International Inc. | 7.29 | 1.2 B | 0.16 | 2.24 | 556.62 K |
| PDM | Piedmont Office Realty Trust | 7.4879 | 1.19 B | 0.2902 | 4.03 | 833 |
| ASA | ASA Gold and Precious Metals | 17.9636 | 1.1 B | 1.4194 | 8.58 | 427.8 K |
| PDS | Precision Drilling Corp | 310.7746 | 1.1 B | 1.9227 | 0.62 | 57.63 K |
| SBR | Sabine Royalty Trust | 15.5898 | 1.06 B | 0.5607 | 3.73 | 31.5 K |
| NPK | National Presto Industries | 35.6672 | 1 B | 0.4342 | 1.23 | 30.5 K |
| KRO | Kronos Worldwide Inc | 3.5966 | 974.88 M | 0.0202 | 0.56 | 7.41 K |
| TXO | Txo Energy Partners L.P. | 8000.00 | 762.9 M | 1040.00 | 14.94 | 38 |
| DDD | 3D Systems Corp | 5.01 | 616.41 M | 0.2333 | 4.88 | 238.04 K |
| EGY | Vaalco Energy Inc | 5.9622 | 608.01 M | 0.1217 | 2.08 | 590.8 K |
| OIS | Oil States International | 23.166 | 538.68 M | 0.1771 | 0.77 | 983.92 K |
| IPI | Intrepid Potash Inc | 344.0944 | 492.78 M | 1.7403 | 0.51 | 221 K |
| NGS | Natural Gas Services Group | 18.7092 | 489.75 M | 0.2276 | 1.23 | 183.4 K |
| BGR | Blackrock Energy and Resources Trust | 6.7058 | 429.95 M | 0.0518 | 0.78 | 184.2 K |
| SOR | Source Capital | 8.5305 | 381.06 M | 0.0973 | 1.15 | 7.2 K |
| NOA | North American Construction Group Ltd | 10.2246 | 375.37 M | 0.3314 | 3.35 | 183.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 18.00 | 4.00 | 28.57 | 105 | |
| ESM | Euro Sun Mining Inc | 5.2676 | 1.0899 | 26.09 | 335 | |
| LGD | Liberty Gold Corp | 13.36 | 2.36 | 21.45 | 52.83 K | |
| WRG | Western Energy Services Corp | 840.00 | 144.00 | 20.69 | 1 | |
| AGI | Alamos Gold Inc Cls A | 6.188 | 0.8179 | 15.23 | 859.85 K | |
| JAG | Jaguar Mining Inc | 5564.8813 | 700.7632 | 14.41 | 264.75 K | |
| TAL | Petrotal Corp | 117.5662 | 13.6204 | 13.1 | 4.1 K | |
| EFR | Energy Fuels Inc | 31.50 | 3.50 | 12.5 | 4.34 K | |
| USA | Americas Silver Corp | 21.00 | 2.10 | 11.11 | 7.55 K | |
| NDM | Northern Dynasty Minerals Ltd | 5.75 | 0.56 | 10.79 | 131.3 K | |
| SLR | Solitario Zinc Corp | 3.74 | 0.33 | 9.68 | 30.5 K | |
| GFP | Greenfirst Forest Products Inc | 7.9532 | 0.7017 | 9.68 | 6.02 K | |
| RCH | Richelieu Hardware Ltd | 5.737 | 0.5055 | 9.66 | 25.02 K | |
| MXG | Maxim Power Corp | 4.2959 | 0.3618 | 9.2 | 21.5 K | |
| SVM | Silvercorp Metals Inc | 3.33 | 0.2803 | 9.19 | 1.06 M | |
| ELD | Eldorado Gold | 38.4599 | 3.221 | 9.14 | 4.09 M | |
| PNP | Pinetree Capital Ltd | 264.00 | 22.00 | 9.09 | 3.43 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.4014 | 0.3641 | 9.02 | 31.2 K | |
| ABX | Barrick Mining Corp | 28.5364 | 2.2406 | 8.52 | 8.13 M | |
| FFH | Fairfax Financial Holdings Ltd | 220.1766 | 17.2013 | 8.47 | 557.57 K | |
| WPM | Wheaton Precious Metals Corp | 8.8676 | 0.6784 | 8.28 | 2.81 M | |
| SII | Sprott Inc | 31.3885 | 2.2928 | 7.88 | 44.29 K | |
| TXP | Touchstone Exploration Inc | 48.1448 | 3.1987 | 7.12 | 477.14 K | |
| DXT | Dexterra Group Inc | 5.276 | 0.3502 | 7.11 | 4.64 K | |
| SSRM | Ssr Mining Inc | 21.6443 | 1.4366 | 7.11 | 182.4 K | |
| NG | Novagold Res Inc | 6.0673 | 0.3223 | 5.61 | 582.36 K | |
| BDI | Black Diamond Group Ltd | 3.1844 | 0.162 | 5.36 | 9.8 K | |
| WPRT | Westport Fuel Systems Inc | 105.90 | 5.30 | 5.27 | 12.01 K | |
| FNV | Franco-Nevada Corp | 17.2105 | 0.8365 | 5.11 | 339 K | |
| AEM | Agnico Eagle Mines Ltd | 51.4663 | 2.501 | 5.11 | 1.73 M | |
| IMG | Iamgold Corp | 5.8316 | 0.2755 | 4.96 | 2.53 M | |
| AAV | Advantage Oil & Gas Ltd | 9.5262 | 0.4103 | 4.5 | 223.46 K | |
| QBR-A | Quebecor Inc | 5.575 | 0.239 | 4.48 | 200 | |
| PAAS | Pan American Silver Corp | 19.961 | 0.8349 | 4.37 | 365.37 K | |
| SGY | Surge Energy Inc | 14.2576 | 0.5888 | 4.31 | 753 | |
| SEA | Seabridge Gold Inc | 13.9798 | 0.5598 | 4.17 | 17.13 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.6974 | 0.2154 | 3.93 | 82.07 K | |
| CVG | Clairvest Group | 10.8893 | 0.3755 | 3.57 | 504 | |
| ET | Evertz Technologies Ltd | 3.6372 | 0.1189 | 3.38 | 36 K | |
| PHX | Phx Energy Services Corp | 4.1734 | 0.1362 | 3.37 | 36.1 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.7086 | 0.3972 | 3.23 | 337.57 K | |
| BLDP | Ballard Power Systems Inc | 3.90 | 0.12 | 3.17 | 85.67 K | |
| NOA | North American Construction Group Ltd | 10.7399 | 0.3277 | 3.15 | 1.6 K | |
| K | Kinross Gold Corp | 15.8319 | 0.4656 | 3.03 | 6.63 M | |
| CHR | Chorus Aviation Inc | 29.1339 | 0.8486 | 3 | 341.15 K | |
| FSY | Forsys Metals Corp | 5.55 | 0.15 | 2.78 | 574.75 K | |
| BNE | Bonterra Energy Corp | 16.1106 | 0.4277 | 2.73 | 7.27 K | |
| TECK-A | Teck Resources Limited | 29.6023 | 0.7844 | 2.72 | 2.34 K | |
| CCO | Cameco Corp | 21.2282 | 0.558 | 2.7 | 4.1 M | |
| FTS-PG | Fortis Inc Pref G | 9.7127 | 0.2522 | 2.67 | 1.4 K | |
| BTE | Baytex Energy Corp | 16.4254 | 0.3931 | 2.45 | 333.69 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.0043 | 0.0929 | 2.38 | 33.07 K | |
| EDV | Endeavour Mining Corp | 47.463 | 1.0822 | 2.33 | 8.03 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.0769 | 0.136 | 2.29 | 2.69 K | |
| OCG | Outcrop Silver & Gold Corp | 4.50 | 0.10 | 2.27 | 14.66 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.0746 | 0.1713 | 2.17 | 6.7 K | |
| VET | Vermilion Energy Inc | 15.5467 | 0.3243 | 2.13 | 162 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.799 | 0.1194 | 2.1 | 3.76 K | |
| BCE-PG | Bce Inc Pref G | 9.7391 | 0.1988 | 2.08 | 900 | |
| S | Sherritt Intl Rv | 6.3575 | 0.1246 | 2 | 2.44 M | |
| CGI | CDN General Inv | 10.0151 | 0.1888 | 1.92 | 14.76 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.1428 | 0.1352 | 1.69 | 10.65 K | |
| ARX | Arc Resources Ltd | 11.1862 | 0.1705 | 1.55 | 891.9 K | |
| ERD | Erdene Resource Development Corp | 3.96 | 0.06 | 1.54 | 83.62 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.3711 | 0.0951 | 1.52 | 2.13 K | |
| SJ | Stella Jones Inc | 5.7846 | 0.084 | 1.47 | 22 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 10.7667 | 0.1522 | 1.43 | 2.96 K | |
| HBP | Helix Biopharm | 7.10 | 0.10 | 1.43 | 7.14 K | |
| PIC-PA | Premium Income Corp Pref A | 4.966 | 0.0642 | 1.31 | 15.32 K | |
| XMF-A | M Split Corp | 9.1136 | 0.1108 | 1.23 | 10.76 K | |
| MTY | Mty Food Group Inc | 6.6437 | 0.08 | 1.22 | 4.29 K | |
| CJT | Cargojet Inc | 3.5874 | 0.0399 | 1.12 | 3.55 K | |
| EVT | Economic Investment | 3.5518 | 0.0386 | 1.1 | 5 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 7.1689 | 0.0748 | 1.05 | 8.2 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.4822 | 0.0569 | 1.05 | 64.29 K | |
| NA | National Bank of Canada | 12.4233 | 0.1165 | 0.95 | 6.67 M | |
| TCW | Trican Well | 10.4679 | 0.0892 | 0.86 | 383.04 K | |
| BBD-PD | Bombardier Inc Pref D | 4.6058 | 0.0358 | 0.78 | 900 | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.3509 | 0.0552 | 0.76 | 6.2 K | |
| KEY | Keyera Corp | 3.4135 | 0.0236 | 0.7 | 165.71 K | |
| BN-PN | Brookfield Corporation | 5.8061 | 0.0394 | 0.68 | 7.6 K | |
| MEQ | Mainstreet Eq J | 11.8818 | 0.0798 | 0.68 | 155.4 K | |
| ESI | Ensign Energy Services Inc | 5.2682 | 0.0283 | 0.54 | 473.18 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 7.9688 | 0.0398 | 0.5 | 7.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.0694 | 224.98 B | 0.052 | 1.72 | 200 |
| KLNG | Koil Energy Solutions Inc. | 14.00 | 35.86 M | 2.20 | 18.64 | 51.53 K |
| ICBU | Imd Companies | 2025.00 | 2.46 M | 100.00 | 5.19 | 33.5 K |
| FCGD | First Colombia Gold Corp | 160.0001 | 978.13 K | 25.0001 | 18.52 | 9 |
| SEII | Sharing Economy International Inc | 9300.0098 | 586.43 K | 900.001 | 10.71 | 1 |
| NEOM | NeoMedia Technologies Inc | 6.75 | 508.84 K | 0.75 | 12.5 | 2.32 K |
| VGLS | VG Life Sciences Inc | 131894.4844 | 485.2 K | 11990.4063 | 10 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 1125.0011 | 278.3 K | 150.00 | 15.38 | 65 |
| PSWW | Principal Solar Inc | 5.28 | 202.97 K | 0.48 | 10 | 63 |
| REFG | Medical Cannabis Payment Solutions Inc | 550.00 | 182.51 K | 169.9999 | 44.74 | 3 |
| COSG | Cosmos Group Holdings Inc | 1000000.00 | 38.12 K | 246231.125 | 32.67 | 0 |
| SRSCQ | Sears Canada Inc | 8.4952 | 10.19 K | 0.6918 | 8.87 | 500 |
| CGNH | CardioGenics Holdings Inc | 4.00 | 9.61 K | 0.60 | 17.65 | 29.57 K |
| CGLO | Hash Labs Inc | 460.00 | 7.64 K | 20.00 | 4.55 | 19.1 K |
| STTO | SITO Mobile Ltd. | 30.50 | 5.13 K | 2.50 | 8.93 | 8 |
| TXCCQ | TranSwitch Corporation | 4.9301 | 4.66 K | 0.0795 | 1.64 | 22.17 K |
| HDYNQ | Hyperdynamics Corporation | 10.80 | 3.56 K | 0.72 | 7.14 | 15.15 K |
| DOMR | Dominion Resources Black Warrior Trust | 12.3454 | 785 | 0.7687 | 6.64 | 31.95 K |
| PRXIQ | Premier Exhibitions Inc | 26.40 | 491 | 1.30 | 5.18 | 14.75 K |
| SYNE | Synthesis Energy Systems Inc | 293.12 | 157 | 10.88 | 3.85 | 3 K |
| PEHD | Perigee Holdings Inc. | 608.00 | 130 | 8.00 | 1.33 | 42 |
| FRTD | Fortitude Group Inc | 350.00 | 95.4545 | 37.5 | 40.61 K | |
| COWI | CoroWare Inc | 4800.00 | 1200.00 | 33.33 | 0 | |
| ACUS | Acusphere Inc | 3.90 | 0.198 | 5.35 | 10.13 K | |
| HMNY | Helios and Matheson Analytics Inc | 897.8764 | 23.9434 | 2.74 | 6 | |
| HOKUQ | Hoku Corporation | 6.34 | 0.11 | 1.77 | 726.63 K | |
| SBBG | The Seibels Bruce Group Inc | 5318.2095 | 81.8188 | 1.56 | 13 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 160.00 | 11.69 M | 10.00 | 6.67 | 272 |
| ORS | Orestone Mining Corp | 74.40 | 26.40 | 55 | 2 | |
| LUCA | Luca Mining Corp. | 7.68 | 2.56 | 50 | 1.27 K | |
| GSVR | Guanajuato Silver Company Ltd | 4.32 | 1.17 | 37.14 | 217.2 K | |
| NVT | Nortec Minerals Corp | 8.70 | 2.10 | 31.82 | 1.57 K | |
| HAN | Hannan Metals Ltd | 7.20 | 1.60 | 28.57 | 725 | |
| AZR | Azarga Metals Corp | 125.00 | 27.50 | 28.21 | 3.3 M | |
| KTN | Kootenay Silver Inc | 12.80 | 2.80 | 28 | 6.37 K | |
| CKG | Chesapeake Gold Corp | 5.50 | 1.20 | 27.91 | 33.45 K | |
| BSK | Blue Sky Uranium Corp | 14.00 | 3.00 | 27.27 | 30 | |
| KNG | Kingsmen Resources Ltd | 3.04 | 0.64 | 26.67 | 875 | |
| NAR | North Arrow Minerals Inc | 15.00 | 3.00 | 25 | 15 | |
| NEXG | NeXGold Mining Corp | 3.60 | 0.72 | 25 | 3.2 K | |
| GBU | Gabriel Resources Ltd | 22.50 | 4.00 | 21.62 | 541.89 K | |
| STS | South Star Mining Corp | 12.75 | 2.25 | 21.43 | 33 | |
| GR | Great Atlantic Resources Corp | 12.00 | 2.00 | 20 | 807 | |
| MOON | Blue Moon Metals Inc | 12.00 | 2.00 | 20 | 8 | |
| KIP | Kiplin Metals Inc | 477.90 | 72.90 | 18 | 15.5 K | |
| OYL | CGX Energy Inc | 10.70 | 1.60 | 17.58 | 41.13 K | |
| PEX | Pacific Ridge Exploration Ltd | 14.00 | 2.00 | 16.67 | 345.75 K | |
| TIG | Triumph Gold Corp | 47.00 | 6.00 | 14.63 | 409 | |
| FUSE | Fuse Cobalt Inc | 80.00 | 10.00 | 14.29 | 22 | |
| KG | Klondike Gold Corp | 6.00 | 0.75 | 14.29 | 129 K | |
| SLG | PetroTal Corp | 21.7859 | 2.524 | 13.1 | 409.73 K | |
| CTM | Canterra Minerals Corporation | 9.00 | 1.00 | 12.5 | 340 | |
| KRY | Koryx Copper Inc. | 285.00 | 30.00 | 11.76 | 3 | |
| BAV-H | Bravern Ventures Ltd | 23.9995 | 2.3999 | 11.11 | 2.08 K | |
| MVI-H | Monitor Ventures Inc | 42.50 | 3.75 | 9.68 | 512 | |
| ILI | Infinite Ore Corp | 4.80 | 0.40 | 9.09 | 38 | |
| BRON | Bronco Resources Corp. | 24.00 | 2.00 | 9.09 | 5 | |
| CEL-H | Columbus Energy Limited | 3.60 | 0.30 | 9.09 | 520 | |
| SKP | StrikePoint Gold Inc | 13.00 | 1.00 | 8.33 | 1.15 K | |
| DCOP | District Copper Corp | 13.00 | 1.00 | 8.33 | 450 | |
| SSE | Silver Spruce Resources Inc | 22.50 | 1.50 | 7.14 | 300 | |
| NIM | Nicola Mining Inc | 6.40 | 0.40 | 6.67 | 75 | |
| BMM | Black Mammoth Metals Corporation | 7.60 | 0.40 | 5.56 | 575 | |
| RCT | Rochester Resources Ltd | 4.80 | 0.20 | 4.35 | 7.41 K | |
| CTA | Centaurus Energy Inc | 150.00 | 5.00 | 3.45 | 24 | |
| FMM | Full Metal Minerals Ltd | 12.5484 | 0.3983 | 3.28 | 6.13 K | |
| FTJ | Fort St. James Nickel Corp | 26.80 | 0.80 | 3.08 | 1.11 K | |
| NBY | Niobay Metals Inc | 5.10 | 0.15 | 3.03 | 218.59 K | |
| FP | FP Newspapers Inc | 3.0702 | 0.053 | 1.76 | 4.2 K | |
| TNX | TenX Protocols Inc. | 286.9507 | 4.275 | 1.51 | 0 |