Gainers for 7 May 2010 from 00:00:00 until 23:59:59
Gainers for 7 May 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.211 | 54.87 B | 0.0382 | 1.2 | 1.38 M |
| CQP | Cheniere Energy Partners LP | 5.501 | 32.56 B | 0.5713 | 11.59 | 687.27 K |
| PHYS | Sprott Physical Gold Trust | 12.20 | 15.85 B | 0.38 | 3.21 | 2.53 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.0356 | 4.72 B | 0.084 | 1.21 | 52.88 K |
| PRK | Park National Corp | 33.2206 | 3.63 B | 0.3763 | 1.15 | 82.9 K |
| USAS | Americas Silver Corp | 22.80 | 1.73 B | 0.30 | 1.33 | 877 |
| FRD | Friedman Industries Inc | 3.7333 | 313.58 M | 0.0203 | 0.55 | 21.9 K |
| LCTX | Lineage Cell Therapeutics Inc | 5.9039 | 281.71 M | 0.2059 | 3.61 | 246.26 K |
| ERC | Wells Fargo Advantage Multi-Sector | 3.3083 | 260.62 M | 0.0542 | 1.67 | 469 K |
| NEN | New England Realty Associates | 12.951 | 197.36 M | 0.2374 | 1.87 | 1.5 K |
| ARMP | Armata Pharmaceuticals Inc | 2520.00 | 168.87 M | 280.00 | 12.5 | 301 |
| STXS | Stereotaxis Inc | 37.7254 | 143.47 M | 1.1262 | 3.08 | 91 K |
| BCV | Bancroft Convertible Fund | 5.098 | 140.18 M | 0.1411 | 2.85 | 27.4 K |
| SIF | Sifco Industries | 11.9684 | 137.02 M | 0.2287 | 1.95 | 2.1 K |
| GLU | Gabelli Global Utility | 6.2939 | 115.67 M | 0.2414 | 3.99 | 21.7 K |
| OPHC | Optimumbank Hlds | 176.00 | 110.08 M | 6.40 | 3.77 | 193 |
| IOR | Income Opportunity Realty Trust | 5.8499 | 84.37 M | 0.3499 | 6.36 | 500 |
| WWR | Westwater Resources | 3480.00 | 78.84 M | 180.00 | 5.45 | 54 |
| CVU | CPI Aerostructures | 8.39 | 69.56 M | 0.055 | 0.66 | 8.85 K |
| COHN | Cohen & CO Inc | 19.3344 | 37.65 M | 1.684 | 9.54 | 17.67 K |
| SDEV | Stablecoin Development Corporation | 239887.1875 | 27.66 M | 12146.1875 | 5.33 | 0 |
| IGC | India Globalization Capital Inc | 13.10 | 26.32 M | 0.10 | 0.77 | 33.58 K |
| MXC | Mexco Energy Corp | 8.0823 | 19.38 M | 0.3101 | 3.99 | 7 K |
| AWX | Avalon Holdings Corp | 3.25 | 10.92 M | 0.15 | 4.84 | 2.3 K |
| AUMN | Golden Minerals Company | 192.50 | 5.27 M | 2.00 | 1.05 | 1.17 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 8.38 | 766.54 B | 0.11 | 1.33 | 48.47 M |
| VZ | Verizon Communications Inc | 11.6133 | 195.4 B | 0.0741 | 0.64 | 38.89 M |
| MELI | MercadoLibre Inc | 44.5836 | 92.49 B | 1.1822 | 2.72 | 1.29 M |
| MDLZ | Mondelez Intl Inc | 20.5613 | 78.53 B | 0.5881 | 2.94 | 34.28 M |
| GRMN | Garmin Ltd | 20.8165 | 60.39 B | 0.4678 | 2.3 | 2.12 M |
| KDP | Keurig Dr Pepper Inc | 3.8124 | 39.86 B | 0.1441 | 3.93 | 7.39 M |
| ON | On Semiconductor | 7.61 | 31.06 B | 0.21 | 2.84 | 24.89 M |
| TSEM | Tower Semiconductor | 20.70 | 28.55 B | 0.15 | 0.73 | 113.49 K |
| FCNCA | First Citizens Bancs | 183.9634 | 25.44 B | 1.0249 | 0.56 | 21.2 K |
| PAA | Plains All American Pipeline LP | 8.7525 | 16.41 B | 0.1674 | 1.95 | 2.08 M |
| STRL | Sterling Constructio | 16.00 | 16.17 B | 0.11 | 0.69 | 103.02 K |
| TTMI | TTM Technologies | 11.069 | 13.7 B | 0.539 | 5.12 | 1.61 M |
| HTHT | Huazhu Group Ltd ADR | 3.0553 | 13.23 B | 0.0685 | 2.29 | 241.89 K |
| AGNC | Agnc Investment Corp | 3.0793 | 12.76 B | 0.0696 | 2.31 | 852.9 K |
| ARWR | Arrowhead Pharma | 12.90 | 12.48 B | 0.40 | 3.2 | 51.17 K |
| ENSG | The Ensign Group IN | 4.0605 | 10.72 B | 0.0956 | 2.41 | 532.59 K |
| SSB | South State Cp | 26.795 | 10.53 B | 0.6029 | 2.3 | 73.8 K |
| PODD | Insulet Corp | 13.99 | 9.91 B | 0.78 | 5.9 | 1 M |
| DSGX | Descartes Sys Group | 5.77 | 6.86 B | 0.04 | 0.7 | 34.04 K |
| CROX | Crocs Inc | 9.84 | 6.63 B | 0.25 | 2.61 | 11.01 M |
| PPC | Pilgrim's Pride | 5.6797 | 6.31 B | 0.1344 | 2.42 | 1.22 M |
| OTEX | Open Text Cp | 7.8756 | 6 B | 0.0851 | 1.09 | 2.27 M |
| EXLS | Exlservice Holdings | 3.212 | 5.32 B | 0.03 | 0.94 | 517.13 K |
| JSM | SLM Cp 6% Sr Nt | 5.4936 | 5.09 B | 0.0715 | 1.32 | 60.61 K |
| CLMT | Calumet Specialty Pr | 10.23 | 3.96 B | 1.1646 | 12.85 | 511.9 K |
| VEON | Veon Ltd ADR | 213.2759 | 3.87 B | 4.6905 | 2.25 | 410.78 K |
| SFNC | Simmons First Natl | 8.7079 | 3.4 B | 0.0745 | 0.86 | 167 K |
| SBCF | Seacoast Banking Cp | 9.7791 | 3.37 B | 0.3982 | 4.24 | 202.36 K |
| GRBK | Green Brick Partners | 27.4483 | 3.03 B | 0.2759 | 1.02 | 6.89 K |
| PLUG | Plug Power Inc | 5.75 | 2.94 B | 0.056 | 0.98 | 52.86 K |
| IOSP | Innospec Inc | 10.4638 | 2.29 B | 0.7757 | 8.01 | 201.19 K |
| VCEL | Vericel Corproation | 32.00 | 2.25 B | 2.00 | 6.67 | 18.21 K |
| ADUS | Addus Homecare Corp | 5.27 | 2.23 B | 0.12 | 2.33 | 32.4 K |
| MESO | Mesoblast Ltd ADR | 19.2095 | 2.16 B | 1.4019 | 7.87 | 152 |
| GABC | German Amer Bncp Inc | 6.8549 | 1.88 B | 0.045 | 0.66 | 35.04 K |
| CNOB | Connectone Bancorp | 5.6776 | 1.77 B | 0.1322 | 2.38 | 53.7 K |
| QCRH | Qcr Holdings Inc | 11.8335 | 1.7 B | 0.1644 | 1.41 | 7.98 K |
| BFC | Bank First National Corp [Wisconsin] | 8.0083 | 1.69 B | 0.1741 | 2.22 | 5 K |
| RCAT | Red Cat Holdings Inc | 5400.00 | 1.52 B | 1800.00 | 50 | 0 |
| LKFN | Lakeland Finl Corp | 9.246 | 1.52 B | 0.076 | 0.83 | 122.72 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 8.7742 | 1.47 B | 1.1445 | 15 | 27 |
| LQDT | Liquidity Services | 11.21 | 1.28 B | 0.54 | 5.06 | 128.8 K |
| OCSL | Oaktree Specialty Lending Corp | 6.9222 | 1.12 B | 0.0345 | 0.5 | 212.38 K |
| VRTS | Virtus Inv Partners | 16.3687 | 1.11 B | 0.3128 | 1.95 | 31.98 K |
| CFFN | Capitol Fed Finl Inc | 5.1721 | 1.08 B | 0.0559 | 1.09 | 538.36 K |
| MBWM | Mercantile Bank Corp | 3.2058 | 1.05 B | 0.1866 | 6.18 | 34.37 K |
| DAKT | Daktronics Inc | 5.2755 | 1.03 B | 0.1018 | 1.97 | 902.38 K |
| FCBC | First Community Bksh | 8.8405 | 902.41 M | 0.0743 | 0.85 | 85.77 K |
| CVLG | Covenant Logistics Group Inc | 3.5587 | 842.72 M | 0.0813 | 2.34 | 36.59 K |
| NB | NioCorp Developments Ltd. Common Stock | 4.998 | 793.45 M | 0.098 | 2 | 550 |
| SHBI | Shore Bancshares Inc | 9.3812 | 787.59 M | 0.0733 | 0.79 | 22.98 K |
| DJCO | Daily Journal Cp | 72.00 | 773.32 M | 0.75 | 1.05 | 1.67 K |
| WASH | Washington TR Bncorp | 8.7288 | 734.74 M | 0.1827 | 2.14 | 49.28 K |
| SLRC | Slr Investment Corp | 4.8183 | 707.57 M | 0.2637 | 5.79 | 98.07 K |
| CARE | Carter Bankshares Inc | 6.204 | 703.04 M | 0.1861 | 3.09 | 5 K |
| GOOD | Gladstone Comml | 4.2295 | 623.51 M | 0.1651 | 4.06 | 106.17 K |
| MLAB | Mesa Labs Inc | 20.7323 | 568.65 M | 0.1075 | 0.52 | 2.37 K |
| HBCP | Home Bancorp Inc | 10.5455 | 555.91 M | 0.0703 | 0.67 | 31.78 K |
| OBT | Orange County Bancor | 5.4077 | 513.39 M | 0.0731 | 1.37 | 800 |
| JOUT | Johnson Outdoors | 10.2113 | 500.64 M | 0.0547 | 0.54 | 10.51 K |
| WTBA | West Bancorp | 4.1273 | 483.87 M | 0.0441 | 1.08 | 32.9 K |
| ELVA | Electrovaya Inc | 17.3225 | 459.43 M | 0.8225 | 4.98 | 740 |
| LWAY | Lifeway Foods Inc | 9.7064 | 458 M | 0.1384 | 1.45 | 43.29 K |
| GLAD | Gladstone Cap Corp | 5.2755 | 440.11 M | 0.2074 | 4.09 | 188.8 K |
| AIOT | Powerfleet Inc | 3.29 | 410.59 M | 0.08 | 2.49 | 39.5 K |
| PKBK | Parke Bancorp Inc | 5.0979 | 402.95 M | 0.0697 | 1.39 | 4.53 K |
| NATH | Nathan's Famous IN | 7.9548 | 399.61 M | 0.088 | 1.12 | 900 |
| NWFL | Norwood Financial Cp | 8.7289 | 366.18 M | 0.1584 | 1.85 | 4.79 K |
| ISSC | Innovative Sol&Sup | 3.356 | 353.38 M | 0.0599 | 1.82 | 7.84 K |
| VALU | Value Line Inc | 9.5603 | 341.56 M | 0.1823 | 1.94 | 9.4 K |
| PNRG | Primeenergy Cp | 21.60 | 319.83 M | 1.34 | 6.61 | 1.66 K |
| AVXL | Anavex Lf SC | 11.00 | 314.16 M | 0.40 | 3.77 | 3.01 K |
| FWDI | AdvisorShares Madrona International ETF | 41.40 | 312.71 M | 4.80 | 13.11 | 14.37 K |
| FDBC | Fidelity D & D Bancorp Inc | 5.341 | 309.54 M | 0.0763 | 1.45 | 400 |
| ISBA | ISBA | 9.099 | 307.36 M | 0.2034 | 2.29 | 1.4 K |
| OFLX | Omega Flex Inc | 8.3291 | 305.86 M | 0.1578 | 1.93 | 18 K |
| NNBR | NN Inc | 5.8197 | 299.77 M | 0.1788 | 3.17 | 44.02 K |
| LTBR | Lightbridge Corp | 378.00 | 292.32 M | 8.9999 | 2.44 | 384 |
| ESOA | Energy Services Acquisition Corp | 3.0911 | 288.48 M | 0.0755 | 2.5 | 4.53 K |
| OVLY | Oak Valley Bancp CA | 3.6811 | 279.33 M | 0.2401 | 6.98 | 1.3 K |
| CDZI | Cadiz Inc | 13.46 | 279.17 M | 0.12 | 0.9 | 55.53 K |
| LCNB | Lcnb Corp | 5.9413 | 279.11 M | 0.2425 | 4.26 | 100 |
| RAIL | Freightcar America | 24.6652 | 259.38 M | 0.1926 | 0.79 | 344.42 K |
| LTRX | Lantronix Inc | 4.14 | 255.61 M | 0.14 | 3.5 | 3.41 K |
| LMNR | Limoneira Company | 13.0469 | 249.5 M | 0.7339 | 5.96 | 6.03 K |
| PEBK | Peoples Bancorp NC | 4.2193 | 228.18 M | 0.1198 | 2.92 | 14.97 K |
| CGEN | Compugen Ltd | 4.28 | 221.33 M | 0.03 | 0.71 | 143.41 K |
| SIGA | Siga Technologies Inc | 5.1258 | 210.15 M | 0.0366 | 0.72 | 336.72 K |
| KGEI | Kolibri Global Energy Inc | 24.00 | 185.64 M | 0.80 | 3.45 | 3.54 K |
| EDAP | Edap Tms Sa ADR | 3.01 | 182.96 M | 0.0401 | 1.35 | 43.74 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 34.00 | 175.87 M | 1.10 | 3.34 | 58.4 K |
| ORMP | Oramed Pharma | 5.6047 | 171.89 M | 0.2349 | 4.37 | 7.52 K |
| SBFG | Sb Financial Group | 4.6996 | 166.02 M | 0.0348 | 0.75 | 105 |
| CDXS | Codexis Inc | 13.20 | 161.34 M | 0.09 | 0.69 | 16.95 K |
| KZIA | Kazia Therapeutics Ltd ADR | 124.5138 | 159.35 M | 1.8817 | 1.53 | 126 |
| APYX | Apyx Medical Corp | 4.64 | 145.7 M | 0.09 | 1.98 | 101.13 K |
| VXRT | Vaxart Inc | 300.8828 | 136.12 M | 5.9229 | 2.01 | 7.93 K |
| CVGI | Commercial Vehicle G | 11.21 | 134.49 M | 0.19 | 1.72 | 543.82 K |
| OPRX | Optimizerx Corp | 4.65 | 128.73 M | 0.15 | 3.33 | 500 |
| CODA | Coda Octopus Group | 5.04 | 117.32 M | 0.28 | 5.88 | 357 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.5709 | 2.17 T | 0.0797 | 1.23 | 26.58 M |
| LLY | Eli Lilly and Company | 22.9853 | 1.1 T | 0.1461 | 0.64 | 23.68 M |
| KO | Coca-Cola Company | 16.1205 | 373.76 B | 0.1132 | 0.71 | 43.54 M |
| BML-PG | Bank of America Corporation | 8.3148 | 260.07 B | 0.1992 | 2.45 | 33.17 K |
| BML-PJ | Bank of America Corporation | 8.8103 | 231.21 B | 0.08 | 0.92 | 14.9 K |
| BAC-PE | Bank of America Corporation | 8.2662 | 231.06 B | 0.2795 | 3.5 | 112.15 K |
| BHP | BHP Billiton Ltd ADR | 24.5068 | 230.18 B | 0.4569 | 1.9 | 8.88 M |
| RIO | Rio Tinto Plc ADR | 17.4517 | 165.8 B | 0.2166 | 1.26 | 8.19 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.0815 | 156.44 B | 0.0356 | 0.88 | 5.84 M |
| HDB | Hdfc Bank Ltd ADR | 5.3632 | 120.42 B | 0.097 | 1.84 | 9.62 M |
| ENB | Enbridge Inc | 10.4486 | 112.24 B | 0.108 | 1.04 | 1.68 M |
| SO | Southern Company | 17.1609 | 105.07 B | 0.2226 | 1.31 | 14.38 M |
| BN | Brookfield Corporation | 3.9077 | 98.9 B | 0.1499 | 3.99 | 19.65 M |
| SPG | Simon Property Group | 40.364 | 86.64 B | 0.3769 | 0.94 | 7.33 M |
| EPD | Enterprise Products Partners LP | 5.9137 | 82.19 B | 0.1354 | 2.34 | 7.75 M |
| ECL | Ecolab Inc | 39.696 | 79.73 B | 0.1996 | 0.51 | 4.69 M |
| MS-PA | Morgan Stanley | 10.2535 | 68.38 B | 0.5456 | 5.62 | 362.42 K |
| O | Realty Income Corp | 13.6427 | 58.56 B | 0.0992 | 0.73 | 1.35 M |
| SPG-PJ | Simon Property Group Inc | 26.5898 | 45.07 B | 0.8362 | 3.25 | 2.11 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.6625 | 40.73 B | 0.3144 | 3.36 | 206.68 K |
| AIG | American International Group | 24.182 | 40.72 B | 1.2185 | 5.31 | 26.38 M |
| ADM | Archer Daniels Midland | 16.8192 | 38.79 B | 0.1557 | 0.93 | 11.86 M |
| TKO | Tko Group Holdings Inc Cl A | 10.6603 | 36.2 B | 0.1299 | 1.23 | 505.4 K |
| PUK | Prudential Public Ltd Company ADR | 9.0588 | 35.09 B | 0.1529 | 1.72 | 692.42 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.637 | 32.85 B | 0.302 | 2.66 | 1.59 M |
| ATI | Allegheny Technologies Inc | 44.5001 | 31.07 B | 0.3591 | 0.81 | 3.82 M |
| NMR | Nomura Holdings Inc ADR | 3.7744 | 28.7 B | 0.0347 | 0.93 | 1.56 M |
| CRS | Carpenter Technology Corp | 29.5605 | 27.81 B | 0.8457 | 2.95 | 1.6 M |
| FE | Firstenergy Corp | 17.2117 | 27.06 B | 0.0932 | 0.54 | 6.75 M |
| EIX | Edison International | 18.2546 | 26.1 B | 0.221 | 1.23 | 4.06 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 7.1625 | 23.14 B | 0.1925 | 2.76 | 2.17 M |
| BG | Bunge Ltd | 34.7452 | 21.64 B | 0.4859 | 1.42 | 2.58 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 6.4724 | 19.06 B | 0.0816 | 1.28 | 134.3 K |
| JHX | James Hardie Industries Se ADR | 4.6107 | 17.67 B | 0.1778 | 4.01 | 9.5 K |
| PKX | Posco ADR | 58.858 | 17.65 B | 0.4337 | 0.74 | 689.3 K |
| LDOS | Leidos Holdings Inc | 24.5297 | 17.46 B | 0.3496 | 1.45 | 2.02 M |
| NLY | Annaly Capital Management Inc | 8.6106 | 17.27 B | 0.1526 | 1.8 | 7.16 M |
| BEP | Brookfield Renewable | 3.4815 | 15.89 B | 0.0654 | 1.91 | 9.75 K |
| KEP | Korea Electric Power Corp ADR | 10.1716 | 15.7 B | 0.1845 | 1.85 | 1.77 M |
| TU | Telus Corp | 4.1114 | 15.1 B | 0.0471 | 1.16 | 2.32 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 8.151 | 14.74 B | 0.1669 | 2.09 | 864.8 K |
| ONTO | Onto Innovation Inc | 9.47 | 14.49 B | 0.22 | 2.38 | 1.38 M |
| AA | Alcoa Corp | 23.8079 | 13.63 B | 0.119 | 0.5 | 24.26 M |
| HBM | Hudbay Minerals Inc | 9.4526 | 12.4 B | 0.7342 | 8.42 | 11.1 K |
| TX | Ternium S.A. ADR | 15.6964 | 10.72 B | 0.4043 | 2.64 | 762.2 K |
| UHS | Universal Health Services | 32.922 | 10.46 B | 0.4084 | 1.26 | 2.64 M |
| EGO | Eldorado Gold Corp | 76.6064 | 10.2 B | 0.7168 | 0.94 | 2.32 M |
| ADC | Agree Realty Corp | 10.8516 | 9.25 B | 0.0633 | 0.59 | 142.4 K |
| PB | Prosperity Bancshares | 25.5842 | 8.81 B | 0.2821 | 1.11 | 593.8 K |
| PRMB | Primo Brands Corporation | 5.9369 | 8.53 B | 0.0535 | 0.91 | 994 K |
| NEU | Newmarket Corp | 68.2745 | 8.37 B | 0.4897 | 0.72 | 247.9 K |
| CMC | Commercial Metals Company | 9.9052 | 8.1 B | 0.4298 | 4.54 | 4.49 M |
| THG | The Hanover Insurance Group | 28.2526 | 7.86 B | 0.4047 | 1.45 | 1.78 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 28.7829 | 7.79 B | 0.3551 | 1.25 | 3.14 M |
| FSS | Federal Signal Corp | 5.5593 | 7.74 B | 0.0596 | 1.08 | 9.81 M |
| MOS | Mosaic Company | 36.235 | 7.46 B | 0.3762 | 1.05 | 8.83 M |
| NPO | Enpro Industries | 25.8693 | 7.04 B | 0.2353 | 0.92 | 333.27 K |
| UGP | Ultrapar Participacoes S.A. ADR | 3.453 | 6.42 B | 0.0695 | 2.05 | 1.37 M |
| FLG | Flagstar Financial, Inc. | 19.4136 | 5.84 B | 0.1268 | 0.66 | 2.76 M |
| MAIN | Main Street Capital Corp | 4.1943 | 5.44 B | 0.0462 | 1.11 | 134 K |
| ALK | Alaska Air Group | 9.2242 | 5.27 B | 0.3148 | 3.53 | 5.51 M |
| WTM | White Mountains Insurance Group | 315.6268 | 5.04 B | 3.8821 | 1.25 | 48.72 K |
| PAM | Pampa Energia S.A. ADR | 10.316 | 4.43 B | 0.1581 | 1.56 | 56.49 K |
| CGAU | Centerra Gold Inc | 8.2529 | 4.24 B | 0.168 | 2.08 | 9.4 K |
| OPLN | OPENLANE, Inc. | 4.4647 | 3.95 B | 0.027 | 0.61 | 727.08 K |
| STNG | Scorpio Tankers Inc | 72.7069 | 3.83 B | 1.0634 | 1.48 | 20.84 K |
| BBAR | Bbva Banco Frances S.A. | 3.2928 | 3.53 B | 0.0959 | 3 | 68.8 K |
| AB | Alliancebernstein Holding LP | 8.0001 | 3.45 B | 0.0435 | 0.55 | 681 K |
| LPL | Lg Display Co. Ltd ADR | 15.1539 | 3.36 B | 0.2276 | 1.52 | 3.06 M |
| BANC | First Pactrust Bancorp | 5.4128 | 3 B | 0.4776 | 9.68 | 26.7 K |
| KYN | Kayne Anderson MLP Investment Company | 6.1042 | 2.45 B | 0.1726 | 2.91 | 393.2 K |
| HCI | Homeowners Choice | 4.0752 | 2.36 B | 0.0474 | 1.18 | 5.8 K |
| SPB | Spectrum Brands Holdings Inc | 28.0412 | 2.02 B | 0.1772 | 0.64 | 1.94 K |
| GEL | Genesis Energy LP | 6.1186 | 1.9 B | 0.0417 | 0.69 | 271.9 K |
| GLP | Global Partners LP | 4.738 | 1.7 B | 0.0526 | 1.12 | 176.6 K |
| PRG | Prog Hldgs Inc | 13.0786 | 1.69 B | 0.21 | 1.63 | 600 |
| PBT | Permian Basin Royalty Trust | 6.7031 | 1.52 B | 0.0472 | 0.71 | 637.3 K |
| NRP | Natural Resource Partners LP | 64.3772 | 1.39 B | 0.5893 | 0.92 | 53.53 K |
| FTK | Flotek Industries | 10.02 | 1.36 B | 0.06 | 0.6 | 82.25 K |
| AORT | Artivion Inc | 4.8153 | 1.28 B | 0.0286 | 0.6 | 462.8 K |
| TWO | Two Harbors Invt Corp | 6.9853 | 1.26 B | 0.0726 | 1.05 | 39.19 K |
| TYG | Tortoise Energy Infrastructure Corp | 35.4886 | 1.09 B | 0.6795 | 1.95 | 33.08 K |
| SBR | Sabine Royalty Trust | 14.2522 | 1.06 B | 0.4243 | 3.07 | 95.2 K |
| CPF | Central Pacific Financial Company | 28.776 | 991.02 M | 0.764 | 2.73 | 63.24 K |
| CIM | Chimera Investment Corp | 7.2128 | 979.49 M | 0.2455 | 3.52 | 1.84 M |
| KRO | Kronos Worldwide Inc | 4.0118 | 977.18 M | 0.3276 | 8.89 | 37.58 K |
| BTZ | Blackrock Preferred | 3.4957 | 936.94 M | 0.0761 | 2.23 | 315.9 K |
| MFA | MFA Financial Inc | 3.7244 | 918.89 M | 0.1034 | 2.86 | 2.61 M |
| SMP | Standard Motor Products | 5.6286 | 885.35 M | 0.1211 | 2.2 | 516.8 K |
| SB | Safe Bulkers Inc | 4.3886 | 763.75 M | 0.0363 | 0.83 | 293.81 K |
| GTNA | Gray Television Inc | 3.0486 | 716.41 M | 0.0538 | 1.8 | 2 K |
| FBRT | Franklin Bsp Realty Trust Inc | 6.3682 | 601.08 M | 0.0914 | 1.46 | 1.58 M |
| EBF | Ennis Inc | 6.8483 | 555.83 M | 0.0651 | 0.96 | 217.8 K |
| IQI | Invesco Quality Muni Income Trust | 4.8839 | 526.21 M | 0.0505 | 1.04 | 43.9 K |
| VCV | Invesco California Value Muni Income Trust | 4.9597 | 524.55 M | 0.0991 | 2.04 | 38.6 K |
| LEO | Dreyfus Strategic Municipals | 3.4732 | 387.45 M | 0.0412 | 1.2 | 110.5 K |
| MCI | Massmutual Corporate Investors | 3.9932 | 341.43 M | 0.1529 | 3.98 | 40 K |
| MLP | Maui Land & Pineapple Company | 5.06 | 319.82 M | 0.22 | 4.55 | 14.67 K |
| NC | Nacco Industries | 4.0665 | 311.65 M | 0.1614 | 4.13 | 999.5 K |
| PMO | Putnam Muni Opportunities Trust | 4.7398 | 291.53 M | 0.0418 | 0.89 | 51.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ-U | Invesque Inc | 3.5118 | 0.878 | 33.34 | 20 | |
| IVQ | Invesque Inc CAD | 4.3764 | 1.0941 | 33.33 | 20 | |
| TLG | Troilus Gold Corp | 32.00 | 8.00 | 33.33 | 879 | |
| CSCI | Cosciens Biopharma Inc | 105600.00 | 10200.00 | 10.69 | 49 | |
| GRT-UN | Granite Real Estate Investment Trust | 6.3565 | 0.4914 | 8.38 | 5.22 K | |
| ELVA | Electrovaya Inc | 18.10 | 0.90 | 5.23 | 61.52 K | |
| ACQ | Autocanada Inc | 3.3965 | 0.1567 | 4.84 | 12.5 K | |
| TXG | Torex Gold Resources Inc | 13.0438 | 0.5974 | 4.8 | 13.12 M | |
| HBP | Helix Biopharm | 12.30 | 0.55 | 4.68 | 2.16 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.0455 | 0.1172 | 4 | 25.4 K | |
| USA | Americas Silver Corp | 23.70 | 0.90 | 3.95 | 9.98 K | |
| DR | Medical Facilities Corp | 3.7592 | 0.1328 | 3.66 | 92.87 K | |
| KEI | Kolibri Global Energy Inc | 25.10 | 0.80 | 3.29 | 22.59 K | |
| DXT | Dexterra Group Inc | 4.4589 | 0.1167 | 2.69 | 5.2 K | |
| MARI | Marimaca Copper Corp | 9.75 | 0.25 | 2.63 | 2.2 K | |
| STC | Sangoma Technologies Corp | 5.46 | 0.14 | 2.63 | 143 | |
| VLN | Velan Inc Sv | 11.5042 | 0.2928 | 2.61 | 5.4 K | |
| BN | Brookfield Corporation | 4.5656 | 0.112 | 2.51 | 8.3 M | |
| BYD | Boyd Group Services Inc | 4.0434 | 0.0981 | 2.49 | 11.8 K | |
| RVX | Resverlogix Corp | 4.9689 | 0.1156 | 2.38 | 78.2 K | |
| FM | First Quantum Minerals Ltd | 13.0708 | 0.2915 | 2.28 | 5.1 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.6468 | 0.1024 | 2.25 | 800 | |
| GBT | Bmtc Group Inc | 12.4214 | 0.252 | 2.07 | 9.61 K | |
| EIF | Exchange Income Corp | 5.1673 | 0.1006 | 1.99 | 17.6 K | |
| NWC | The North West Company Inc | 8.7432 | 0.1467 | 1.71 | 135.33 K | |
| MRD | Melcor Dev | 7.3219 | 0.1123 | 1.56 | 38.44 K | |
| IFP | Interfor Corp | 5.0052 | 0.0751 | 1.52 | 47.5 K | |
| BBD-B | Bombardier Inc Series B | 112.1938 | 1.5582 | 1.41 | 252.93 K | |
| BBD-A | Bombardier Inc | 126.25 | 1.75 | 1.41 | 103.34 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.4614 | 0.1543 | 1.36 | 623.26 K | |
| CGY | Calian Group Ltd | 9.5135 | 0.1251 | 1.33 | 4.17 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.846 | 0.076 | 1.32 | 147.29 K | |
| RCI-A | Rogers Communications Inc | 20.6053 | 0.2671 | 1.31 | 3.73 K | |
| SII | Sprott Inc | 22.3835 | 0.2834 | 1.28 | 1.04 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.5589 | 0.0442 | 1.26 | 4.9 K | |
| GFP | Greenfirst Forest Products Inc | 8.8694 | 0.0975 | 1.11 | 4.57 K | |
| NPI | Northland Power Inc | 4.9028 | 0.0441 | 0.91 | 331.25 K | |
| BIR | Birchcliff Energy Ltd | 5.7584 | 0.0514 | 0.9 | 950.8 K | |
| EDV | Endeavour Mining Corp | 18.9548 | 0.1641 | 0.87 | 11.31 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.7997 | 0.0313 | 0.83 | 4.38 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.8951 | 0.1293 | 0.82 | 270.7 K | |
| CVG | Clairvest Group | 9.463 | 0.0757 | 0.81 | 504 | |
| POW-PD | Power Corporation of Canada Pref D | 7.9371 | 0.0622 | 0.79 | 5.5 K | |
| TECK-A | Teck Resources Limited | 28.1618 | 0.2188 | 0.78 | 19.04 K | |
| BCE-PT | Bce Inc Pref T | 8.6774 | 0.0592 | 0.69 | 15.65 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.7707 | 0.0506 | 0.66 | 7.23 K | |
| WTE | Westshore Terminals Investment Corp | 6.9775 | 0.0447 | 0.64 | 472.99 K | |
| MTL | Mullen Group Ltd | 6.6336 | 0.042 | 0.64 | 247.6 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.7648 | 0.0482 | 0.62 | 844 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 10.6631 | 0.0653 | 0.62 | 900 | |
| AIF | Altus Group Ltd | 8.0264 | 0.0469 | 0.59 | 9.48 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.1291 | 222.61 B | 0.0952 | 3.14 | 226.66 K |
| GAMI | GAMCO Investors Inc | 17.5699 | 549.17 M | 0.4454 | 2.6 | 60.35 K |
| PSRU | Valiant Eagle Inc | 150.00 | 2.15 M | 20.00 | 15.38 | 144 |
| ICBU | Imd Companies | 6.00 | 1.97 M | 3.00 | 100 | 10 K |
| VALV | Shengkai Innovations Inc | 16.1402 | 1.72 M | 0.1002 | 0.62 | 17.5 K |
| MRNJ | Metatron Inc | 14741.9844 | 1.52 M | 2574.00 | 21.15 | 5 |
| VGLS | VG Life Sciences Inc | 635491.625 | 485.2 K | 23980.8125 | 3.92 | 0 |
| BLSP | Blue Sphere Corporation | 16599.6992 | 216.59 K | 293.7988 | 1.8 | 119 K |
| BOTY | Lingerie Fighting Championships Inc | 4000.00 | 130.04 K | 200.00 | 5.26 | 1.2 K |
| DSUS | Drone Services USA Inc | 72.80 | 65.63 K | 7.80 | 12 | 9.1 K |
| RGGI | Resgreen Group International Inc | 91.00 | 48.75 K | 1.00 | 1.11 | 0 |
| XLWH | Xinliwang International Holdings Company Ltd | 20.00 | 10.92 K | 10.00 | 100 | 92 |
| STTO | SITO Mobile Ltd. | 7.90 | 5.13 K | 0.90 | 12.86 | 9.71 K |
| SIMPQ | Simply Inc | 162.50 | 1.55 K | 2.50 | 1.56 | 364 |
| PRXIQ | Premier Exhibitions Inc | 14.70 | 491 | 0.20 | 1.38 | 6.62 K |
| HBRM | Herborium Group Inc | 26.50 | 6.50 | 32.5 | 247 | |
| PURA | Puration Inc | 172.00 | 34.40 | 25 | 3 | |
| VRCI | Verde Science Inc | 2660.00 | 280.00 | 11.76 | 117.84 K | |
| TOPZ | Topaz Resources Inc | 26.6667 | 1.6667 | 6.67 | 75 | |
| PDGO | Paradigm Oil and Gas Inc | 16.70 | 0.70 | 4.38 | 677.62 K | |
| SGRCF | San Gold Corporation | 4.27 | 0.03 | 0.71 | 70.84 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BOCA | Bocana Resources Corp. | 5.9122 | 5.9063 | 100106.77 | 53.77 K | |
| USS | Uniserve Communications Corporation | 17.1053 | 3.9474 | 30 | 198 | |
| DCOP | District Copper Corp | 5.00 | 1.00 | 25 | 600 | |
| CNS | Contagious Gaming Inc | 10.80 | 1.80 | 20 | 622 | |
| LX-H | Lincoln Ventures Ltd | 50.00 | 7.1429 | 16.67 | 202 | |
| KCC | Kincora Copper Limited | 63.00 | 9.00 | 16.67 | 5 K | |
| AGX | Silver X Mining Corp | 23.60 | 3.20 | 15.69 | 8.04 K | |
| AUQ | AuQ Gold Mining Inc | 6.00 | 0.80 | 15.38 | 2.75 K | |
| CVB | Compass Gold Corporation | 30.00 | 4.00 | 15.38 | 225 | |
| KIP | Kiplin Metals Inc | 243.00 | 32.40 | 15.38 | 246 K | |
| CBI | Colibri Resource Corporation | 6.00 | 0.75 | 14.29 | 267 | |
| JDN | Jayden Resources Inc | 5.10 | 0.60 | 13.33 | 59.67 K | |
| FUSE | Fuse Cobalt Inc | 90.00 | 10.00 | 12.5 | 9 | |
| CPAU | CopAur Minerals Inc | 49.00 | 5.00 | 11.36 | 5 | |
| SMRV | Smooth Rock Ventures Corp. | 24.00 | 2.40 | 11.11 | 21 | |
| MAX | Max Resource Corp | 25.20 | 2.40 | 10.53 | 83 | |
| LQWD | LQwD FinTech Corp | 23.10 | 2.10 | 10 | 264 | |
| JSPX | JasperX Technologies Inc. | 220.00 | 20.00 | 10 | 507 | |
| LMG | Lincoln Gold Mining Inc | 250.00 | 20.00 | 8.7 | 5 | |
| BAU | Blue Star Gold Corp | 3.80 | 0.30 | 8.57 | 5 K | |
| BTR | Bonterra Resources Inc | 26.00 | 2.00 | 8.33 | 2.43 K | |
| PURO | Platauro Metals Corp. | 26.7112 | 1.6695 | 6.67 | 30 | |
| MEX | Mexican Gold Mining Corp | 16.00 | 1.00 | 6.67 | 50 | |
| BEA | Belmont Resources Inc | 5.12 | 0.32 | 6.67 | 167 K | |
| TIG | Triumph Gold Corp | 34.00 | 2.00 | 6.25 | 580 | |
| NVT | Nortec Minerals Corp | 5.10 | 0.30 | 6.25 | 400 | |
| GAMA | Gamma Resources Ltd. | 5.60 | 0.28 | 5.26 | 2.41 K | |
| GOFL | Goldflare Exploration Inc | 4.45 | 0.20 | 4.71 | 39.94 K | |
| IFOS | Itafos Inc | 190.5694 | 8.3665 | 4.59 | 124 | |
| UCU | Ucore Rare Metals Inc | 3.55 | 0.15 | 4.41 | 403.4 K | |
| GORO | Goldgroup Mining Inc. | 43.60 | 1.42 | 3.37 | 100 | |
| GGA | Goldgroup Mining Inc. | 10.90 | 0.355 | 3.37 | 400 | |
| GR | Great Atlantic Resources Corp | 70.00 | 2.00 | 2.94 | 195 | |
| SMN | Sun Summit Minerals Corp | 15.75 | 0.45 | 2.94 | 1.47 K | |
| VVTM | VVT Med Inc. | 864.486 | 23.3645 | 2.78 | 86 | |
| SGN | Scorpio Gold Corporation | 13.32 | 0.36 | 2.78 | 2.37 K | |
| PKT | Parkit Enterprise Inc | 4.10 | 0.10 | 2.5 | 11.85 K | |
| TIP-H | Tyner Resources Ltd | 4.90 | 0.10 | 2.08 | 5.42 K | |
| CKG | Chesapeake Gold Corp | 9.00 | 0.10 | 1.12 | 15.11 K | |
| TNX | TenX Protocols Inc. | 257.1756 | 2.325 | 0.91 | 0 | |
| OYL | CGX Energy Inc | 14.40 | 0.10 | 0.7 | 212.38 K | |
| BARU | Baru Gold Corp | 74.4167 | 0.4896 | 0.66 | 70.22 K |