Gainers for 2 July 2009 from 00:00:00 until 23:59:59
Gainers for 2 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPTT | Ocean Power Tech Inc | 1180.00 | 2.9 M | 68.00 | 6.12 | 72.78 K | 85.88 M |
| GSAT | Globalstar | 16.35 | 11.18 B | 0.30 | 1.87 | 21.17 K | 346.18 K |
| GORO | Gold Resource Corp | 3.2036 | 544.27 M | 0.0209 | 0.66 | 83.03 K | 266 K |
| IGC | India Globalization Capital Inc | 12.50 | 18.2 M | 0.70 | 5.93 | 8.23 K | 102.88 K |
| FRD | Friedman Industries Inc | 3.6413 | 271.78 M | 0.0268 | 0.74 | 22 K | 80.11 K |
| ACU | Acme United Corp | 6.4886 | 262.46 M | 0.071 | 1.11 | 9.4 K | 60.99 K |
| DIT | Amcon Distributing Company | 31.6836 | 58.35 M | 0.5359 | 1.72 | 1 K | 31.68 K |
| GENC | Gencor Industries IN | 4.74 | 257.1 M | 0.14 | 3.04 | 5.42 K | 25.68 K |
| DSS | Document Security Systems | 3946.8572 | 4.94 M | 20.7751 | 0.53 | 4 | 15.79 K |
| UUU | Universal Security Instruments | 4.3954 | 16.02 M | 0.0758 | 1.75 | 3.4 K | 14.94 K |
| PW | Power REIT | 9.057 | 2.45 M | 0.343 | 3.94 | 1.5 K | 13.59 K |
| WYY | Widepoint Corp | 6.50 | 56.59 M | 0.20 | 3.17 | 660 | 4.29 K |
| IBIO | Ibio Inc | 2350.00 | 46.96 M | 100.00 | 4.44 | 1 | 2.35 K |
| GBR | New Concept Energy Inc | 5.20 | 4.06 M | 0.05 | 0.97 | 450 | 2.34 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.832 | 0.085 | 1.26 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CMPR | Cimpress N.V. Ord | 43.46 | 1.41 B | 0.57 | 1.33 | 890.61 K | 38.71 M |
| TTWO | Take-Two Interactive Software | 9.84 | 42.6 B | 0.11 | 1.13 | 3.81 M | 37.45 M |
| SWKS | Skyworks Solutions | 7.9751 | 21.15 B | 0.0474 | 0.6 | 4.23 M | 33.71 M |
| ADTN | Adtran Inc | 17.3041 | 393.56 M | 0.4443 | 2.64 | 1.82 M | 31.5 M |
| GERN | Geron Corp | 7.2282 | 622.85 M | 0.2079 | 2.96 | 3.37 M | 24.34 M |
| UAL | United Airlines Holdings Inc | 3.31 | 35.51 B | 0.02 | 0.61 | 5.05 M | 16.73 M |
| FORM | Formfactor Inc | 18.64 | 6.86 B | 0.59 | 3.27 | 863.16 K | 16.09 M |
| KG | Kestrel Group Ltd | 117.9801 | 26.26 M | 2.1302 | 1.84 | 49.76 K | 5.87 M |
| NEPH | Nephros Inc | 251.9998 | 33.15 M | 68.40 | 37.25 | 22.55 K | 5.68 M |
| ASTI | Ascent Solar Technologies | 8.20 | 14.99 M | 0.30 | 3.8 | 350.69 K | 2.88 M |
| BCRX | Biocryst Pharma Inc | 4.10 | 1.96 B | 0.06 | 1.49 | 675.46 K | 2.77 M |
| IMCI | Infinite Group Inc. Common Stock | 26.25 | 677 | 5.25 | 25 | 60.64 K | 1.59 M |
| KAVL | Kaival Brands Innovations Group Inc | 630.00 | 390.71 K | 25.20 | 4.17 | 2.4 K | 1.51 M |
| IRDM | Iridium Comm Inc | 9.1977 | 4.86 B | 0.047 | 0.51 | 161.8 K | 1.49 M |
| GSBC | Great Southern Bncp | 13.0042 | 886.08 M | 0.1177 | 0.91 | 100.7 K | 1.31 M |
| LFCR | Lifecore Biomedical Inc | 7.02 | 243.36 M | 0.14 | 2.03 | 133.7 K | 938.57 K |
| OMEX | Odyssey Marine Expl | 20.28 | 23.52 M | 0.72 | 3.68 | 45.31 K | 918.93 K |
| PTIX | Protagenic Therapeutics Inc | 67.20 | 854.24 K | 0.784 | 1.18 | 12.92 K | 868.09 K |
| RGEN | Repligen Cp | 5.55 | 10.73 B | 0.03 | 0.54 | 152.53 K | 846.54 K |
| APCX | Apptech Corp | 79800.00 | 4.42 M | 38000.00 | 90.91 | 9 | 718.2 K |
| CEVA | Ceva Inc | 9.04 | 720.46 M | 0.12 | 1.35 | 69.07 K | 624.37 K |
| TWIN | Twin Disc Inc | 5.8055 | 350.53 M | 0.0347 | 0.6 | 91.44 K | 530.88 K |
| COLB | Columbia Banking Sys | 5.0307 | 8.66 B | 0.0699 | 1.41 | 100 K | 503.07 K |
| RDWR | Radware Ltd | 3.90 | 1.32 B | 0.06 | 1.56 | 112.22 K | 437.65 K |
| STRT | Strattec Security | 12.3465 | 249.67 M | 0.1691 | 1.39 | 29.68 K | 366.51 K |
| ZIVO | Zivo Bioscience | 268.80 | 24.28 M | 14.40 | 5.66 | 1.34 K | 360.73 K |
| GSAT | Globalstar, Inc. Common Stock | 16.35 | 0.30 | 1.87 | 21.17 K | 346.18 K | |
| LWAY | Lifeway Foods Inc | 13.6009 | 328.12 M | 0.3065 | 2.31 | 24.68 K | 335.71 K |
| SVRA | Savara Inc | 260.75 | 953.33 M | 15.75 | 6.43 | 981 | 255.8 K |
| PERI | Perion Network Ltd | 14.1305 | 369.09 M | 0.4031 | 2.94 | 16.75 K | 236.7 K |
| PLUG | Plug Power Inc | 8.60 | 1.55 B | 0.50 | 6.17 | 26.9 K | 231.32 K |
| VALU | Value Line Inc | 14.2988 | 379.79 M | 0.4379 | 3.16 | 15.6 K | 223.06 K |
| TTGT | Techtarget Inc | 4.27 | 202.87 M | 0.09 | 2.15 | 48.1 K | 205.39 K |
| SLMBP | SLM Cp Srs B Pfd | 12.4862 | 4.72 B | 0.264 | 2.16 | 13.36 K | 166.82 K |
| SMIT | Schmitt Inds Inc | 5.326 | 65.83 K | 1.082 | 25.49 | 24.98 K | 133.06 K |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 388.8205 | 59.3 M | 72.3387 | 22.86 | 281 | 109.26 K |
| MPAA | Motorcar Parts Amer | 4.00 | 144.37 M | 0.08 | 2.04 | 26.23 K | 104.9 K |
| NCPL | Netcapital Inc | 420.00 | 13.15 M | 280.00 | 200 | 241 | 101.22 K |
| ZIONP | Zions Bancorporation N.A. | 4.6356 | 0.1823 | 4.09 | 20.9 K | 96.88 K | |
| FRD | Friedman Industries Inc | 3.6413 | 0.0268 | 0.74 | 22 K | 80.11 K | |
| CYRX | Cryoport Inc | 56.40 | 1.01 B | 3.60 | 6.82 | 1.34 K | 75.52 K |
| WINA | Winmark Corp | 14.0315 | 966.93 M | 0.075 | 0.54 | 4.36 K | 61.11 K |
| ISBA | ISBA | 9.1434 | 341.35 M | 0.1769 | 1.97 | 5.8 K | 53.03 K |
| QCRH | Qcr Holdings Inc | 9.3123 | 1.69 B | 0.2272 | 2.5 | 5.11 K | 47.58 K |
| ASTC | Astrotech Corp | 193.50 | 8.82 M | 6.00 | 3.2 | 244 | 47.21 K |
| BOTJ | Bank of The Jame Fnl | 5.0732 | 113.04 M | 0.0317 | 0.63 | 9.2 K | 46.65 K |
| PRPO | Precipio Inc | 43193.9531 | 39.62 M | 5399.2227 | 14.29 | 1 | 43.19 K |
| PLUR | Pluri Inc | 104.80 | 14.14 M | 0.80 | 0.77 | 371 | 38.88 K |
| CBAN | Colony Bankcorp Inc | 6.0759 | 558.06 M | 0.3245 | 5.64 | 5.89 K | 35.77 K |
| QUBT | Quantum Computing Inc | 354.00 | 1.26 B | 20.00 | 5.99 | 86 | 30.44 K |
| NTWK | Netsol Tech Inc | 6.30 | 60 M | 0.10 | 1.61 | 4.7 K | 29.62 K |
| ACHC | Acadia Healthcr Company | 5.60 | 3.51 B | 0.20 | 3.7 | 5.06 K | 28.34 K |
| CNET | Chinanet Online Hld | 125.00 | 2.87 M | 37.50 | 42.86 | 216 | 27 K |
| CIVB | Civista Bncshrs | 3.6483 | 592.78 M | 0.0351 | 0.97 | 7.36 K | 26.86 K |
| PKBK | Parke Bancorp Inc | 4.1455 | 383.38 M | 0.1817 | 4.58 | 6.32 K | 26.21 K |
| CAPR | Capricor Therap | 500.00 | 554.06 M | 30.00 | 6.38 | 52 | 26 K |
| GENC | Gencor Industries IN | 4.74 | 0.14 | 3.04 | 5.42 K | 25.68 K | |
| BKYI | Bio-Key Intl Inc | 449.28 | 4.31 M | 103.68 | 30 | 55 | 24.71 K |
| DSGX | Descartes Sys Group | 3.8999 | 8.07 B | 0.0999 | 2.63 | 6.25 K | 24.37 K |
| AMRN | Amarin Corp ADR | 26.00 | 478.44 M | 0.80 | 3.17 | 880 | 22.88 K |
| GRVY | Gravity Ltd ADR | 4.40 | 491.98 M | 0.04 | 0.92 | 4.15 K | 18.26 K |
| PRPH | Prophase Labs Inc | 16.9312 | 74.93 K | 1.0582 | 6.67 | 1.08 K | 18.23 K |
| PMCB | Pharmacyte Biotech Inc | 54.0027 | 71.71 M | 4.5002 | 9.09 | 328 | 17.71 K |
| CFFI | C&F Financial Corp | 10.5893 | 344.62 M | 0.4408 | 4.34 | 1.3 K | 13.77 K |
| CREX | Creative Realities Inc | 1106.9987 | 27.26 M | 49.4995 | 4.68 | 12 | 13.28 K |
| PRSO | Peraso Inc | 12400.00 | 5.64 M | 160.00 | 1.31 | 1 | 12.4 K |
| MLAB | Mesa Labs Inc | 17.7999 | 777.88 M | 0.1602 | 0.91 | 634 | 11.29 K |
| COFS | Choiceone Financial | 3.8828 | 550.65 M | 0.0291 | 0.76 | 2.69 K | 10.44 K |
| SMBK | Smartfinancial Inc | 21.028 | 821.92 M | 2.8061 | 15.4 | 493 | 10.37 K |
| DAIO | Data I O Cp | 3.16 | 26.61 M | 0.08 | 2.6 | 3.15 K | 9.97 K |
| MNOV | Medicinova Inc | 4.25 | 68.66 M | 0.20 | 4.94 | 2.1 K | 8.94 K |
| BLIN | Bridgeline Digital | 1775.00 | 7.53 M | 87.50 | 5.19 | 5 | 8.88 K |
| TWAV | TaoWeave Inc. | 8640.00 | 4.25 M | 480.00 | 5.88 | 1 | 8.64 K |
| KOSS | Koss Cp | 6.2314 | 30.58 M | 0.1815 | 3 | 1 K | 6.23 K |
| LITS | MEI Pharma, Inc. Common Stock | 475.3929 | 26.18 M | 27.9643 | 6.25 | 12 | 5.7 K |
| INVE | Identiv Inc | 23.50 | 64.47 M | 1.50 | 6.82 | 240 | 5.64 K |
| AIFC | AI Financial Corporation | 8.35 | 22.88 M | 0.05 | 0.6 | 420 | 3.51 K |
| UBCP | United Bncp Inc | 3.2299 | 83.51 M | 0.0497 | 1.56 | 1 K | 3.23 K |
| SLNH | Soluna Hldgs Inc | 13.0345 | 121.17 M | 1.6759 | 14.75 | 211 | 2.75 K |
| ALRS | Alerus Financial Corp | 4.2938 | 853.68 M | 0.0304 | 0.71 | 600 | 2.58 K |
| FNWD | Finward Bancorp | 11.7868 | 189.74 M | 1.0062 | 9.33 | 200 | 2.36 K |
| IBIO | Ibio Inc | 2350.00 | 100.00 | 4.44 | 1 | 2.35 K | |
| GTIM | Good Times Rest | 4.05 | 13.41 M | 0.45 | 12.5 | 500 | 2.03 K |
| KELYB | Kelly Services Inc Cl B | 9.0672 | 898.86 M | 0.165 | 1.85 | 200 | 1.81 K |
| NVOS | Novo Integrated Sciences Inc | 180.00 | 15.78 K | 11.80 | 7.02 | 10 | 1.8 K |
| SLNG | Stabilis Solutions Inc | 17.44 | 71.22 M | 0.56 | 3.32 | 100 | 1.74 K |
| OLB | Olb Group Inc | 600.00 | 4.17 M | 120.00 | 25 | 2 | 1.2 K |
| DGICB | Donegal Group Cl B | 8.4868 | 1.05 B | 0.4316 | 5.36 | 100 | 848.68 |
| CZWI | Citizens Community | 4.5974 | 228.18 M | 0.3346 | 7.85 | 100 | 459.74 |
| PLBC | Plumas Bancorp | 4.0044 | 435.54 M | 0.696 | 21.04 | 100 | 400.44 |
| MRKR | Marker Therapeutics Inc | 11999.9951 | 14.55 M | 3599.9971 | 42.86 | 0 | 0 |
| VIVE | Viveve Medical | 232000.00 | 2.14 K | 64000.00 | 38.1 | 0 | 0 |
| AIMV | AI Maverick Intel Inc. | 1075.00 | 9.5 M | 200.00 | 22.86 | 0 | 0 |
| FPAYQ | FlexShopper Inc. | 12.50 | 2.46 K | 2.00 | 19.05 | 0 | 0 |
| ELOX | Eloxx Pharmaceuticals Inc | 66400.00 | 53.08 M | 4000.00 | 6.41 | 0 | 0 |
| SHIP | Seanergy Maritime Hl | 484765.2188 | 344.73 M | 7755.1875 | 1.63 | 0 | 0 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BAX | Baxter International Inc | 24.4092 | 13.35 B | 0.1883 | 0.78 | 10.57 M | 257.96 M |
| MOS | Mosaic Company | 32.9375 | 6.97 B | 0.9566 | 2.99 | 7.74 M | 254.98 M |
| GIS | General Mills | 16.587 | 18.35 B | 0.0907 | 0.55 | 11.49 M | 190.62 M |
| AIG | American International Group | 11.4037 | 42.96 B | 0.1063 | 0.94 | 13.04 M | 148.69 M |
| OSK | Oshkosh Truck Corp | 16.5042 | 8.64 B | 1.2422 | 8.14 | 6.2 M | 102.29 M |
| DAL | Delta Air Lines Inc | 5.0673 | 56.74 B | 0.0259 | 0.51 | 12.54 M | 63.53 M |
| IPI | Intrepid Potash Inc | 267.1348 | 439.82 M | 4.254 | 1.62 | 226.84 K | 60.6 M |
| VMC | Vulcan Materials Company | 36.6508 | 35.76 B | 0.2127 | 0.58 | 1.5 M | 55.16 M |
| MTB | M&T Bank Corp | 32.1897 | 31.78 B | 0.7617 | 2.42 | 1.23 M | 39.47 M |
| MSCI | MSCI Inc | 21.7317 | 47.85 B | 0.5885 | 2.78 | 1.44 M | 31.3 M |
| EGO | Eldorado Gold Corp | 44.2052 | 8.24 B | 0.3823 | 0.87 | 509.78 K | 22.53 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 27.1198 | 15.31 B | 0.2398 | 0.89 | 692.1 K | 18.77 M |
| HUN | Huntsman Corp | 3.1096 | 1.67 B | 0.0292 | 0.95 | 4.02 M | 12.52 M |
| RBA | Ritchie Bros. Auctioneers Inc | 16.654 | 17.73 B | 0.2205 | 1.34 | 503.1 K | 8.38 M |
| LPX | Louisiana-Pacific Corp | 3.281 | 5.3 B | 0.1404 | 4.47 | 2.43 M | 7.98 M |
| SNX | Synnex Corp | 12.4681 | 18.95 B | 0.0703 | 0.57 | 612.67 K | 7.64 M |
| KG | KING PHARMACEUTICALS INC | 117.9801 | 2.1302 | 1.84 | 49.76 K | 5.87 M | |
| CRH | CRH Plc ADR | 13.7055 | 61.97 B | 0.0739 | 0.54 | 390.4 K | 5.35 M |
| EBS | Emergent Biosolutions | 12.3556 | 297.69 M | 0.2134 | 1.76 | 325.49 K | 4.02 M |
| NNI | Nelnet Inc | 10.6785 | 4.54 B | 0.1848 | 1.76 | 303.96 K | 3.25 M |
| AER | Aercap Holdings N.V. | 6.8953 | 26.68 B | 0.0387 | 0.56 | 189.9 K | 1.31 M |
| CTS | Cts Corp | 6.1415 | 1.72 B | 0.0617 | 1.01 | 211 K | 1.3 M |
| DK | Delek US Holdings | 5.2217 | 4.19 B | 0.0605 | 1.17 | 202.84 K | 1.06 M |
| DAC | Danaos Corp | 36.7239 | 2.83 B | 0.2302 | 0.63 | 16.6 K | 609.62 K |
| IVR | Invesco Mortgage Capital Inc | 19.6499 | 549.88 M | 0.1202 | 0.62 | 25.6 K | 503.12 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 7.6404 | 1.9 B | 0.3638 | 5 | 58.75 K | 448.87 K |
| TYG | Tortoise Energy Infrastructure Corp | 26.9534 | 968.5 M | 0.2139 | 0.8 | 16.45 K | 443.38 K |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 9.4698 | 0.1161 | 1.24 | 29.29 K | 277.32 K | |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 5.90 | 708.29 M | 0.1501 | 2.61 | 36.5 K | 215.34 K |
| BAC-PE | Bank of America Corporation | 6.1668 | 226.18 B | 0.0754 | 1.24 | 29.29 K | 180.59 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 7.418 | 7.38 B | 0.1768 | 2.44 | 23.7 K | 175.81 K |
| BML-PL | Bank of America Corporation | 5.8329 | 234.68 B | 0.1108 | 1.94 | 28.76 K | 167.76 K |
| GLP | Global Partners LP | 4.114 | 1.5 B | 0.0748 | 1.85 | 37 K | 152.22 K |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 14.5241 | 0.2675 | 1.88 | 8.11 K | 117.73 K | |
| GHI | Greystone Housing Impact Investors LP | 3.7334 | 97.31 M | 0.12 | 3.32 | 21.18 K | 79.09 K |
| GAM-PB | General American Investors Company Inc. | 9.1828 | 830.68 M | 0.169 | 1.87 | 8.11 K | 74.44 K |
| YPF | Ypf Sociedad Anonima ADR | 24.557 | 14.86 B | 0.9205 | 3.89 | 2.81 K | 69.01 K |
| FNV | Franco Nev Corp | 19.834 | 47.64 B | 0.1732 | 0.88 | 2.9 K | 57.52 K |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 13.8531 | 0.1979 | 1.45 | 4.1 K | 56.8 K | |
| TCI | Transcontinental Realty Investors | 13.15 | 419.31 M | 0.42 | 3.3 | 4.2 K | 55.23 K |
| DX | Dynex Capital | 3.5624 | 2.61 B | 0.0929 | 2.68 | 14.67 K | 52.25 K |
| CBAN | Colony Bankcorp Inc | 6.0387 | 0.3223 | 5.64 | 5.9 K | 35.63 K | |
| DDT | Dillard's | 3.3758 | 0.0588 | 1.77 | 7.72 K | 26.07 K | |
| USB-PH | U.S. Bancorp | 8.5539 | 76.8 B | 0.0918 | 1.08 | 2.93 K | 25.06 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 21.2387 | 2.46 B | 0.1257 | 0.6 | 600 | 12.74 K |
| KTH | Lehman Abs Corp | 8.8912 | 0.2976 | 3.46 | 1.4 K | 12.45 K | |
| SMBK | Smartfinancial Inc | 21.5327 | 2.8735 | 15.4 | 493 | 10.62 K | |
| MPV | Massmutual Participation Investors | 3.036 | 181.42 M | 0.0412 | 1.38 | 1.3 K | 3.95 K |
| CGAU | Centerra Gold Inc | 3.3961 | 3.92 B | 0.0876 | 2.65 | 1 K | 3.4 K |
| KTN | Lehman Abs Corp | 6.9831 | 0.0907 | 1.32 | 300 | 2.09 K | |
| CMS-PB | Consumers Energy Company | 34.5396 | 6.38 B | 0.9579 | 2.85 | 40 | 1.38 K |
| SAR | Saratoga Investment Corp | 3.411 | 0.0966 | 2.91 | 40 | 136.44 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 7568.2388 | 296.7939 | 4.08 | 234.16 K | 1.77 B | |
| ELD | Eldorado Gold | 51.2479 | 0.8654 | 1.72 | 1.7 M | 87.08 M | |
| ABX | Barrick Mining Corp | 29.1162 | 0.3671 | 1.28 | 2.11 M | 61.53 M | |
| K | Kinross Gold Corp | 19.0126 | 0.6913 | 3.77 | 2.79 M | 53.02 M | |
| FM | First Quantum Minerals Ltd | 10.7873 | 0.2838 | 2.7 | 3.62 M | 39.05 M | |
| AEM | Agnico Eagle Mines Ltd | 47.0628 | 0.7335 | 1.58 | 416.71 K | 19.61 M | |
| IMG | Iamgold Corp | 11.2802 | 0.3435 | 3.14 | 1.62 M | 18.24 M | |
| ATRL | Atkinsrealis Group Inc | 35.2828 | 0.4632 | 1.33 | 483.3 K | 17.05 M | |
| ELR | Eastern Platinum Ltd | 5.30 | 0.10 | 1.92 | 2.87 M | 15.19 M | |
| T | Telus Corp | 3.455 | 0.0442 | 1.3 | 3.92 M | 13.53 M | |
| X | TMX Group Ltd | 4.1634 | 0.0499 | 1.21 | 2.08 M | 8.65 M | |
| IGM | Igm Financial Inc | 16.6393 | 0.2391 | 1.46 | 473.72 K | 7.88 M | |
| FNV | Franco-Nevada Corp | 23.1118 | 0.1315 | 0.57 | 306.7 K | 7.09 M | |
| FTS | Fortis Inc | 13.5745 | 0.1636 | 1.22 | 438.2 K | 5.95 M | |
| ONEX | Onex Corp | 19.1819 | 0.5043 | 2.7 | 289.43 K | 5.55 M | |
| WPM | Wheaton Precious Metals Corp | 7.9522 | 0.0572 | 0.72 | 662.45 K | 5.27 M | |
| FTT | Finning Intl | 10.7652 | 0.1329 | 1.25 | 478.98 K | 5.16 M | |
| MX | Methanex Corp | 9.946 | 0.1732 | 1.77 | 489.54 K | 4.87 M | |
| OTEX | Open Text Corp | 8.2093 | 0.0557 | 0.68 | 443.6 K | 3.64 M | |
| AGI | Alamos Gold Inc Cls A | 8.0964 | 0.1983 | 2.51 | 293.85 K | 2.38 M | |
| STN | Stantec Inc | 11.6637 | 0.0663 | 0.57 | 201.03 K | 2.34 M | |
| WCN | Waste Connections Inc | 14.1853 | 0.1259 | 0.9 | 121.84 K | 1.73 M | |
| AGF-B | AGF Management Limited | 4.5222 | 0.0873 | 1.97 | 325.2 K | 1.47 M | |
| PNP | Pinetree Capital Ltd | 350.00 | 4.00 | 1.16 | 3.4 K | 1.19 M | |
| CORS | Corus Entertainment Holdings Inc. | 3113.76 | 29.0811 | 0.94 | 326 | 1.02 M | |
| CJR-B | Corus Entertainment Inc | 6.223 | 0.0581 | 0.94 | 163 K | 1.01 M | |
| CGX | Cineplex Inc | 9.5801 | 0.1024 | 1.08 | 89.01 K | 852.75 K | |
| WFG | West Fraser Timber CO Ltd | 9.8881 | 0.0629 | 0.64 | 86 K | 850.38 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.19 | 0.07 | 0.86 | 100 K | 819 K | |
| D-UN | Dream Office Real Estate Investment Trust | 13.4822 | 0.3384 | 2.57 | 57.45 K | 774.57 K | |
| LGD | Liberty Gold Corp | 16.08 | 0.12 | 0.75 | 47.28 K | 760.31 K | |
| MTL | Mullen Group Ltd | 5.7649 | 0.0456 | 0.8 | 129.8 K | 748.28 K | |
| NG | Novagold Res Inc | 4.1174 | 0.1048 | 2.61 | 147.68 K | 608.07 K | |
| SEA | Seabridge Gold Inc | 24.7541 | 1.5414 | 6.64 | 23.68 K | 586.05 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.5057 | 0.1148 | 1.8 | 86.19 K | 560.76 K | |
| DII-B | Dorel Industries Inc | 7.7255 | 0.0769 | 1.01 | 63.45 K | 490.18 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.7115 | 0.0531 | 1.14 | 81.28 K | 382.94 K | |
| BDT | Bird Construction Inc | 3.5103 | 0.0195 | 0.56 | 97.5 K | 342.25 K | |
| TRX | Trx Gold Corporation | 3.65 | 0.28 | 8.31 | 81.19 K | 296.34 K | |
| BU | Burcon Nutrascience Corp | 97.6013 | 3.3085 | 3.51 | 2.67 K | 260.79 K | |
| ACO-X | ATCO Ltd | 11.7258 | 0.0652 | 0.56 | 20.46 K | 239.89 K | |
| WJX | Wajax Corp | 5.7037 | 0.125 | 2.24 | 40.39 K | 230.35 K | |
| TPX-B | Molson Coors Canada Inc | 33.3518 | 1.0099 | 3.12 | 6.43 K | 214.35 K | |
| TFII | Tfi International Inc | 3.9886 | 0.0335 | 0.85 | 50.84 K | 202.77 K | |
| RCH | Richelieu Hardware Ltd | 4.8227 | 0.0815 | 1.72 | 38.07 K | 183.59 K | |
| DSG | Descartes Sys | 4.50 | 0.05 | 1.12 | 32.23 K | 145.03 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.4522 | 0.0424 | 1.24 | 40.3 K | 139.12 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.0945 | 0.1021 | 2.56 | 30.34 K | 124.22 K | |
| CGO | Cogeco Inc Sv | 13.2266 | 0.2317 | 1.78 | 8.09 K | 106.94 K | |
| PWF-PE | Power Financial Corp Pref E | 8.2992 | 0.0567 | 0.69 | 7.92 K | 65.73 K | |
| WPK | Winpak Ltd | 5.0851 | 0.0965 | 1.93 | 9.8 K | 49.83 K | |
| BN-PN | Brookfield Corporation | 6.023 | 0.0307 | 0.51 | 6.83 K | 41.16 K | |
| SII | Sprott Inc | 17.1711 | 0.2223 | 1.31 | 2.37 K | 40.7 K | |
| ELO | Eloro Resources Ltd | 4.00 | 0.40 | 11.11 | 6.14 K | 24.56 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.3038 | 0.0523 | 0.72 | 3.26 K | 23.83 K | |
| BCE-PS | Bce Inc Pref S | 7.3029 | 0.1285 | 1.79 | 2.99 K | 21.83 K | |
| MRD | Melcor Dev | 3.3965 | 0.1582 | 4.89 | 6.13 K | 20.82 K | |
| TLG | Troilus Gold Corp | 48.00 | 8.00 | 20 | 381 | 18.29 K | |
| FTS-PG | Fortis Inc Pref G | 10.16 | 0.0981 | 0.97 | 1.6 K | 16.23 K | |
| MTY | Mty Food Group Inc | 6.6037 | 0.1201 | 1.85 | 1.95 K | 12.88 K | |
| MRC | Morguard Corp | 21.6879 | 0.669 | 3.18 | 450 | 9.76 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.8577 | 0.3393 | 4.51 | 1.2 K | 9.43 K | |
| ESM | Euro Sun Mining Inc | 6.1758 | 0.3633 | 6.25 | 1.26 K | 7.79 K | |
| TPX-A | Molson Coors Canada Inc | 36.4373 | 0.9627 | 2.71 | 200 | 7.29 K | |
| BCE-PT | Bce Inc Pref T | 6.9468 | 0.1013 | 1.48 | 700 | 4.86 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.9604 | 0.0528 | 1.08 | 900 | 4.46 K | |
| SDE | Spartan Delta Corp | 65.9479 | 3.4709 | 5.56 | 20 | 1.32 K | |
| PWF-PA | Power Financial Corp Pref A | 8.8075 | 0.5336 | 6.45 | 100 | 880.75 | |
| STC | Sangoma Technologies Corp | 5.39 | 0.35 | 6.94 | 143 | 770.77 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GRLF | Green Leaf Innovations Inc | 7.50 | 52.27 K | 1.75 | 30.43 | 2.67 M | 20.02 M |
| ERHE | ERHC Energy Inc | 63.00 | 863.83 K | 1.00 | 1.61 | 223.23 K | 14.06 M |
| YVRLF | Liquid Media Group Ltd. | 59.00 | 482 | 12.00 | 25.53 | 9.19 K | 541.91 K |
| BYDDY | BYD Company Limited | 41.65 | 76.04 B | 1.65 | 4.13 | 11.73 K | 488.51 K |
| WNBD | Winning Brands Corporation | 9.45 | 13.73 K | 1.00 | 11.83 | 41.34 K | 390.69 K |
| ERINQ | Erin Energy Corporation | 4.8669 | 21.53 K | 0.064 | 1.33 | 29.42 K | 143.16 K |
| TXCCQ | TranSwitch Corporation | 4.0554 | 0.2385 | 6.25 | 19.42 K | 78.74 K | |
| ESNC | EnSync Inc | 6.50 | 1 | 0.05 | 0.78 | 7.01 K | 45.54 K |
| LCU | Lion Copper Corp. Common Shares | 14.31 | 74.6 M | 0.27 | 1.92 | 1.76 K | 25.17 K |
| SEII | Sharing Economy International Inc | 6000.0059 | 645.17 K | 240.00 | 4.17 | 4 | 24 K |
| AFPW | AlumiFuel Power Corporation | 7500.00 | 1500.00 | 25 | 3 | 22.5 K | |
| IZNN | IZON Network Inc | 45.90 | 2.55 | 5.88 | 200 | 9.18 K | |
| BAJFF | Camrova Resources Inc | 7.80 | 0.20 | 2.63 | 1.15 K | 8.99 K | |
| BRDCY | Bridgestone Corporation | 4.8028 | 33.76 B | 0.1004 | 2.14 | 1.69 K | 8.11 K |
| FCGD | First Colombia Gold Corp | 65.00 | 978.13 K | 10.00 | 18.18 | 1 | 65 |
| PURA | Puration Inc | 1720.00 | 860.00 | 100 | 0 | 0 | |
| TGHI | Touchpoint Group Holdings Inc | 7971.4292 | 344.25 K | 1028.5718 | 14.81 | 0 | 0 |
| AXPWQ | Axion Power International Inc | 980000.00 | 9.6 K | 35000.00 | 3.7 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EMR | Emgold Mining Corporation | 65.00 | 10.00 | 18.18 | 222 K | 14.43 M | |
| GSVR | Guanajuato Silver Company Ltd | 3.15 | 0.18 | 6.06 | 40 K | 126 K | |
| PUMA | Puma Exploration Inc | 10.00 | 1.00 | 11.11 | 12.3 K | 123 K | |
| SGQ | SouthGobi Resources Ltd | 10.41 | 0.76 | 7.88 | 10.4 K | 108.26 K | |
| PEX | Pacific Ridge Exploration Ltd | 11.00 | 1.00 | 10 | 9 K | 99 K | |
| RPX | Red Pine Exploration Inc | 3.50 | 3.435 | 5284.62 | 23.26 K | 81.42 K | |
| FMM | Full Metal Minerals Ltd | 4.382 | 4.152 | 1805.22 | 12.91 K | 56.58 K | |
| BTR | Bonterra Resources Inc | 140.00 | 139.40 | 23233.33 | 347 | 48.58 K | |
| PX | Pelangio Exploration Inc | 4.00 | 3.961 | 10156.41 | 9.69 K | 38.76 K | |
| SNV | Sonoro Energy Ltd | 72.00 | 71.815 | 38818.92 | 368 | 26.5 K | |
| ENA | Enablence Technologies Inc | 1392.00 | 1391.41 | 235832.22 | 18 | 25.06 K | |
| JSPX | JasperX Technologies Inc. | 170.00 | 20.00 | 13.33 | 131 | 22.27 K | |
| IB | IBC Advanced Alloys Corp | 7.80 | 7.665 | 5677.78 | 2.5 K | 19.5 K | |
| CKG | Chesapeake Gold Corp | 4.05 | 0.09 | 2.27 | 4.75 K | 19.22 K | |
| TIG | Triumph Gold Corp | 57.00 | 56.9943 | 999900 | 320 | 18.24 K | |
| TRAN | Clean Energy Transition Inc. | 45.00 | 4.50 | 11.11 | 367 | 16.52 K | |
| NCP | Nickel Creek Platinum Corp. | 50.00 | 20.00 | 66.67 | 300 | 15 K | |
| ZC | Zimtu Capital Corp | 5.25 | 5.2497 | 1749900 | 2.68 K | 14.07 K | |
| VRB | Vanadiumcorp Resource Inc | 11.50 | 11.385 | 9900 | 968 | 11.13 K | |
| SKP | StrikePoint Gold Inc | 20.00 | 1.00 | 5.26 | 540 | 10.8 K | |
| RMO | Rainy Mountain Royalty Corp | 6.00 | 5.975 | 23900 | 1.43 K | 8.56 K | |
| JZR | Jazz Resources Inc | 3.12 | 2.72 | 680 | 2.38 K | 7.41 K | |
| WINS | Winshear Gold Corp | 27.3803 | 1.48 | 5.71 | 247 | 6.76 K | |
| VMY-H | Voice Mobility International Inc | 7.375 | 0.125 | 1.72 | 800 | 5.9 K | |
| STS | South Star Mining Corp | 15.75 | 2.25 | 16.67 | 366 | 5.76 K | |
| NAR | North Arrow Minerals Inc | 21.00 | 20.9795 | 102339.02 | 200 | 4.2 K | |
| COV | Covalon Technologies Ltd | 3.2667 | 3.2635 | 101984.38 | 1.05 K | 3.43 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | 11.992 | 149899.98 | 265 | 3.18 K | |
| ANDC | Andina Copper Corporation | 10.00 | 0.625 | 6.67 | 280 | 2.8 K | |
| VVTM | VVT Med Inc. | 841.1215 | 46.729 | 5.88 | 3 | 2.52 K | |
| CTM | Canterra Minerals Corporation | 5.00 | 4.955 | 11011.11 | 430 | 2.15 K | |
| FTJ | Fort St. James Nickel Corp | 7.20 | 1.60 | 28.57 | 250 | 1.8 K | |
| BSK | Blue Sky Uranium Corp | 15.00 | 14.85 | 9900 | 110 | 1.65 K | |
| PGE | Group Ten Metals Inc | 9.10 | 8.99 | 8172.73 | 143 | 1.3 K | |
| URZ | Urz Energy Corp | 20.00 | 2.50 | 14.29 | 40 | 800 | |
| LQWD | LQwD FinTech Corp | 15.40 | 1.40 | 10 | 42 | 646.8 | |
| MUR | Murchison Minerals Ltd | 22.50 | 2.50 | 12.5 | 20 | 450 | |
| KTN | Kootenay Silver Inc | 6.70 | 6.6993 | 957042.88 | 60 | 402 | |
| EGT | Eguana Technologies Inc | 15.00 | 1.00 | 7.14 | 20 | 300 | |
| CTN | Centurion Minerals Ltd | 47.9999 | 47.9982 | 2823423.5 | 0 | 0 | |
| NIM | Nicola Mining Inc | 3.80 | 3.7995 | 759899.94 | 0 | 0 | |
| TGX | True North Gems Inc | 420.00 | 419.87 | 322976.94 | 0 | 0 | |
| AAN | Aton Resources Inc | 10.50 | 10.4958 | 249900 | 0 | 0 | |
| WEB | Westbridge Energy Corporation | 54.3082 | 54.2682 | 135670.5 | 0 | 0 | |
| JUGR | Juggernaut Exploration Ltd | 20.00 | 19.985 | 133233.34 | 0 | 0 | |
| QYOU | QYOU Media Inc | 16.80 | 16.786 | 119899.98 | 0 | 0 | |
| REG | Regulus Resources Inc | 3.5106 | 3.5073 | 106281.82 | 0 | 0 | |
| MOON | Blue Moon Metals Inc | 4.00 | 3.996 | 99899.99 | 0 | 0 | |
| SMN | Sun Summit Minerals Corp | 15.30 | 15.2777 | 68509.87 | 0 | 0 | |
| ORS | Orestone Mining Corp | 12.00 | 11.955 | 26566.67 | 0 | 0 | |
| LI | American Lithium Corp | 6.00 | 5.975 | 23900 | 0 | 0 | |
| USS | Uniserve Communications Corporation | 10.5263 | 10.4463 | 13057.88 | 0 | 0 | |
| GDX | Goldex Resources Corporation | 4.00 | 3.965 | 11328.57 | 0 | 0 | |
| HAN | Hannan Metals Ltd | 5.60 | 5.46 | 3900 | 0 | 0 | |
| BRON | Bronco Resources Corp. | 18.00 | 1.60 | 9.76 | 0 | 0 |