Gainers for 14 May 2010 from 00:00:00 until 23:59:59
Gainers for 14 May 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 12.67 | 15.85 B | 0.65 | 5.41 | 1.65 M |
| GSAT | Globalstar | 25.35 | 10.86 B | 0.60 | 2.42 | 31.78 K |
| CIX | Compx International Inc | 6.9477 | 373.14 M | 0.2383 | 3.55 | 2 K |
| CATX | Perspective Therapeutics Inc | 13.50 | 342.14 M | 0.10 | 0.75 | 1.98 K |
| FRD | Friedman Industries Inc | 3.8485 | 313.58 M | 0.0474 | 1.25 | 36.1 K |
| ARMP | Armata Pharmaceuticals Inc | 2800.00 | 168.87 M | 70.00 | 2.56 | 7 |
| SIF | Sifco Industries | 11.1012 | 137.02 M | 0.3335 | 3.1 | 2.8 K |
| WYY | Widepoint Corp | 9.30 | 110.74 M | 0.30 | 3.33 | 11.64 K |
| BDL | Flanigan's Enterprises | 5.9037 | 76.2 M | 0.1106 | 1.91 | 700 |
| IBIO | Ibio Inc | 5150.00 | 69.55 M | 150.00 | 3 | 1 |
| COHN | Cohen & CO Inc | 18.6483 | 37.65 M | 0.1871 | 1.01 | 2.59 K |
| SDEV | Stablecoin Development Corporation | 250009.00 | 27.66 M | 3036.5469 | 1.23 | 0 |
| CVM | Cel-Sci Corp | 4875.00 | 26.04 M | 75.00 | 1.56 | 126 |
| TOVX | Theriva Biologics Inc | 14087.50 | 10.65 M | 87.50 | 0.63 | 23 |
| AUMN | Golden Minerals Company | 221.35 | 5.27 M | 13.10 | 6.29 | 5.18 K |
| PW | Power REIT | 9.0666 | 2.99 M | 0.0803 | 0.89 | 800 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 183.68 | 20.16 | 12.33 | 8 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 8.0493 | 0.0899 | 1.13 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 99.80 | 1.99 B | 10.30 | 11.51 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GRMN | Garmin Ltd | 20.373 | 60.39 B | 0.3768 | 1.88 | 2.28 M |
| VRSK | Verisk Analytics Inc | 29.3913 | 23.74 B | 0.5052 | 1.75 | 1.1 M |
| PAAS | Pan Amer Silver Corp | 21.347 | 21.83 B | 0.3079 | 1.46 | 1.88 M |
| LSCC | Lattice Semicond | 5.07 | 18.19 B | 0.06 | 1.2 | 2.59 M |
| CSGP | Costar Group Inc | 4.42 | 12.76 B | 0.028 | 0.64 | 2.14 M |
| SIRI | Sirius XM Holdings | 8.5008 | 9.7 B | 0.0795 | 0.94 | 5.51 M |
| OTEX | Open Text Cp | 8.6984 | 6 B | 0.053 | 0.61 | 2.76 M |
| MIDD | Middleby Corp | 19.7166 | 5.89 B | 0.14 | 0.72 | 567.36 K |
| SNEX | Stonex Group Inc | 4.9659 | 5.13 B | 0.077 | 1.57 | 235.24 K |
| JSM | SLM Cp 6% Sr Nt | 5.6784 | 5.09 B | 0.0376 | 0.67 | 18.56 K |
| PRIM | Primoris Services Cp | 6.6855 | 4.38 B | 0.0519 | 0.78 | 16.44 K |
| SLGN | Silgan Holdings | 12.8669 | 4.35 B | 0.1097 | 0.86 | 1.19 M |
| MZTI | MZTI | 35.9799 | 3.13 B | 0.3799 | 1.07 | 228.4 K |
| PLUG | Plug Power Inc | 5.188 | 2.94 B | 0.229 | 4.62 | 62.74 K |
| UFPT | U F P Tech Inc | 9.43 | 2.51 B | 0.12 | 1.29 | 56.42 K |
| BCRX | Biocryst Pharma Inc | 7.66 | 2.51 B | 0.65 | 9.27 | 1.9 M |
| ADUS | Addus Homecare Corp | 6.00 | 2.23 B | 0.17 | 2.92 | 51 K |
| TILE | Interface Inc | 12.0951 | 2.18 B | 0.062 | 0.52 | 361.5 K |
| MESO | Mesoblast Ltd ADR | 18.4087 | 2.16 B | 0.6268 | 3.52 | 202 |
| ATRC | Atricure Inc | 5.51 | 2.12 B | 0.37 | 7.2 | 33.36 K |
| AMSC | Amer Superconductor | 309.60 | 1.5 B | 1.90 | 0.62 | 177.3 K |
| HCSG | Healthcare Svcs Gp | 10.07 | 1.5 B | 0.0602 | 0.6 | 270 K |
| ATLC | Atlanticus Hld Cp | 6.50 | 1.45 B | 0.28 | 4.5 | 435.91 K |
| LQDT | Liquidity Services | 12.72 | 1.28 B | 0.25 | 2 | 92.1 K |
| SIFY | Sify Techs Ltd ADR | 9.1134 | 1.13 B | 0.3335 | 3.8 | 24 K |
| MSEX | Middlesex Water Company | 12.3934 | 1.09 B | 0.0668 | 0.54 | 31.89 K |
| PRAA | Pra Group Inc | 22.8767 | 723.15 M | 0.2067 | 0.91 | 623.75 K |
| CARE | Carter Bankshares Inc | 6.0101 | 703.04 M | 0.1551 | 2.65 | 9.18 K |
| CWBC | Community West Bncsh | 4.44 | 675.56 M | 0.027 | 0.61 | 1.3 K |
| HIFS | Hingham Inst For Svg | 28.8683 | 656.67 M | 0.371 | 1.3 | 300 |
| OSPN | Onespan Inc | 6.6114 | 603.27 M | 0.0574 | 0.88 | 135.26 K |
| CIVB | Civista Bncshrs | 3.7404 | 584.94 M | 0.0494 | 1.34 | 500 |
| ITIC | Investors Title Company | 19.6346 | 539.65 M | 0.5292 | 2.77 | 1.47 K |
| OBT | Orange County Bancor | 5.5538 | 513.39 M | 0.1461 | 2.7 | 16 K |
| JOUT | Johnson Outdoors | 10.195 | 500.64 M | 0.1797 | 1.79 | 3.51 K |
| CBAN | Colony Bankcorp Inc | 6.4397 | 465.18 M | 0.0554 | 0.87 | 4.15 K |
| CHMG | Chemung Financial Cp | 12.9366 | 391.56 M | 0.3302 | 2.62 | 500 |
| NEGG | Newegg Commerce Inc | 1392.00 | 385.49 M | 72.00 | 5.45 | 191 |
| AVXL | Anavex Lf SC | 11.20 | 314.16 M | 0.80 | 7.69 | 43.75 K |
| SMTI | Sanara Medtech Inc | 90.00 | 313.87 M | 10.00 | 12.5 | 5 |
| FDBC | Fidelity D & D Bancorp Inc | 5.2457 | 309.54 M | 0.0954 | 1.85 | 346 |
| NNBR | NN Inc | 6.356 | 299.77 M | 0.143 | 2.3 | 45.09 K |
| NATR | Nature S Sunshine | 8.5473 | 277.31 M | 0.0684 | 0.81 | 6.9 K |
| WNEB | Western New England Bancorp Inc | 5.2721 | 275.63 M | 0.0425 | 0.81 | 76.34 K |
| LTRX | Lantronix Inc | 4.61 | 255.61 M | 0.1201 | 2.67 | 42.17 K |
| NAGE | Niagen Bioscience, Inc. | 5.82 | 242.92 M | 0.18 | 3.19 | 6.23 K |
| CAPR | Capricor Therap | 290.00 | 222.68 M | 10.00 | 3.57 | 176 |
| SIGA | Siga Technologies Inc | 5.7116 | 210.15 M | 0.0659 | 1.17 | 346.43 K |
| LARK | Landmark Bancorp Inc | 6.0382 | 195.89 M | 0.3803 | 6.72 | 342 |
| FNWD | Finward Bancorp | 10.8004 | 191.47 M | 0.6601 | 6.51 | 300 |
| SLNH | Soluna Hldgs Inc | 13.9655 | 189.3 M | 0.9124 | 6.99 | 429 |
| EDAP | Edap Tms Sa ADR | 3.05 | 182.96 M | 0.03 | 0.99 | 11.85 K |
| CHCI | Comstock Hlds Cos | 17.78 | 154.09 M | 0.63 | 3.67 | 30.31 K |
| BCBP | Bcb Bancorp Inc | 4.4468 | 148.8 M | 0.0281 | 0.64 | 3.9 K |
| APYX | Apyx Medical Corp | 4.80 | 145.7 M | 0.39 | 8.84 | 51.49 K |
| CLAR | Clarus Corp | 5.6027 | 145.31 M | 0.0361 | 0.65 | 31.34 K |
| LSBK | Lake Shore Bancorp | 3.8431 | 134.08 M | 0.0288 | 0.76 | 406 |
| OPRX | Optimizerx Corp | 5.6099 | 128.73 M | 0.06 | 1.08 | 5.58 K |
| FLNT | Fluent Inc | 100.3384 | 127.31 M | 1.0562 | 1.06 | 1.4 K |
| MGYR | Magyar Bancorp Inc | 3.3573 | 123.31 M | 0.5395 | 19.15 | 855 |
| BOTJ | Bank of The Jame Fnl | 5.2318 | 122.76 M | 0.1586 | 3.13 | 1.94 K |
| LAKE | Lakeland Inds Inc | 8.8731 | 118.92 M | 0.1664 | 1.91 | 4.6 K |
| ULBI | Ultralife Corp | 4.52 | 115.6 M | 0.31 | 7.36 | 561.49 K |
| ANIX | Anixa Biosciences Inc | 8.75 | 110.57 M | 0.25 | 2.94 | 1.55 K |
| KEQU | Kewaunee Scientifi | 9.4948 | 104.44 M | 0.1259 | 1.34 | 9.12 K |
| VIRC | Virco MFG Cp | 3.2442 | 93.59 M | 0.1112 | 3.55 | 970 |
| SLNG | Stabilis Solutions Inc | 19.44 | 93.07 M | 0.24 | 1.25 | 538 |
| FLL | Full House Rsts | 3.10 | 90.51 M | 0.09 | 2.99 | 17.18 K |
| AIRT | Air T Inc | 7.6796 | 87.02 M | 0.0496 | 0.65 | 11.46 K |
| BLNK | Blink Charging Company | 2375.00 | 85.97 M | 250.00 | 11.76 | 2 |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 54.254 | 79.48 M | 10.8508 | 25 | 113 |
| HFBL | Home Federal Bancorp Inc | 3.2717 | 71.5 M | 0.0191 | 0.59 | 729 |
| INTG | Intergroup Cp The | 15.50 | 68.8 M | 0.51 | 3.4 | 3.6 K |
| ELOX | Eloxx Pharmaceuticals Inc | 55600.00 | 58.42 M | 400.00 | 0.72 | 2 |
| RDI | Reading Intl Cl A | 4.06 | 54.21 M | 0.16 | 4.1 | 43.09 K |
| VHC | VirnetX Holding Corp Common Stock | 97.0836 | 53.99 M | 5.7015 | 6.24 | 40.01 K |
| HAIN | Hain Celestial Group | 10.915 | 52.97 M | 0.325 | 3.07 | 3.07 M |
| FTEK | Fuel Tech Inc | 5.98 | 43.08 M | 0.05 | 0.84 | 153.24 K |
| PETS | Petmed Express Inc | 10.5296 | 42.1 M | 0.1432 | 1.38 | 285.7 K |
| PRPO | Precipio Inc | 66950.6719 | 40.39 M | 3239.5703 | 5.08 | 1 |
| GBNY | Generations Bancorp NY Inc | 4.902 | 34.81 M | 0.5883 | 13.64 | 1.1 K |
| QRHC | Quest Resource | 15.60 | 31.19 M | 2.80 | 21.88 | 168 |
| LIVE | Live Ventures | 11.9772 | 30.72 M | 0.1901 | 1.61 | 53 |
| LITS | MEI Pharma, Inc. Common Stock | 457.6821 | 29.53 M | 4.6607 | 1.03 | 12 |
| IPM | IPM | 8.40 | 25.16 M | 1.75 | 26.32 | 71 |
| ABVC | Abvc Biopharma Inc | 214968.1563 | 24.7 M | 28662.4219 | 15.38 | 0 |
| CLRO | Clearone Inc | 16.6466 | 24.03 M | 0.5353 | 3.32 | 3 K |
| JVA | Coffee Holding Company | 4.5082 | 19.87 M | 0.0362 | 0.81 | 1.4 K |
| AIFF | Firefly Neuroscience Inc | 7.50 | 18.53 M | 0.90 | 13.64 | 850 |
| INTZ | Intrusion Inc | 15.40 | 17.24 M | 0.40 | 2.67 | 1 K |
| REFR | Research Frontiers | 3.44 | 16.96 M | 0.28 | 8.86 | 41.91 K |
| ZIVO | Zivo Bioscience | 432.00 | 16.69 M | 19.20 | 4.65 | 227 |
| GIGM | Gigamedia Ltd | 12.45 | 16.3 M | 0.10 | 0.81 | 197.62 K |
| IRIX | Iridex Cp | 4.04 | 14.65 M | 0.04 | 1 | 6.2 K |
| TOMZ | Tomi Environmental Solutions Inc | 4.08 | 13.32 M | 0.16 | 4.08 | 2.59 K |
| WVVI | Willamette Valley | 3.61 | 11.71 M | 0.10 | 2.85 | 750 |
| LSTA | Lisata Therapeutics Inc | 5112.9399 | 9.93 M | 704.7158 | 15.99 | 606 |
| MARPS | Marine Petroleum U | 4.3071 | 9.66 M | 0.0262 | 0.61 | 400 |
| YHGJ | Yunhong Green Cti Ltd | 5.6978 | 9.05 M | 0.1461 | 2.63 | 23 K |
| ATON | AlphaTON Capital Corp. | 620.00 | 7.39 M | 20.00 | 3.33 | 5 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 23.7326 | 371.19 B | 0.164 | 0.7 | 12.2 M |
| NEM | Newmont Mining Corp | 40.7201 | 123.56 B | 0.3883 | 0.96 | 13.36 M |
| AEM | Agnico-Eagle Mines Ltd | 49.4588 | 91.39 B | 0.3227 | 0.66 | 3.6 M |
| WPM | Wheaton Precious Metals | 17.4506 | 60.58 B | 0.5366 | 3.17 | 10.49 M |
| DAL | Delta Air Lines Inc | 11.8409 | 58.67 B | 0.4223 | 3.7 | 19.89 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 32.6808 | 47.45 B | 0.3558 | 1.1 | 3.63 K |
| FNV | Franco Nev Corp | 25.8812 | 42.61 B | 0.1657 | 0.64 | 21.9 K |
| GFI | Gold Fields Ltd ADR | 8.3939 | 36.76 B | 0.0607 | 0.73 | 8.17 M |
| CNC | Centene Corp | 5.765 | 32.89 B | 0.135 | 2.4 | 2.3 M |
| KGC | Kinross Gold Corp | 16.4649 | 32.5 B | 0.1043 | 0.64 | 6.57 M |
| NMR | Nomura Holdings Inc ADR | 3.7513 | 28.7 B | 0.0289 | 0.78 | 582.3 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.0067 | 11.53 B | 0.0954 | 1.07 | 4.28 M |
| UHS | Universal Health Services | 36.2355 | 10.46 B | 1.2437 | 3.55 | 4.62 M |
| MOH | Molina Healthcare Inc | 19.54 | 10.38 B | 0.34 | 1.77 | 517.4 K |
| EGO | Eldorado Gold Corp | 84.8262 | 10.2 B | 1.1947 | 1.43 | 1.9 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 4.3241 | 10.12 B | 0.0308 | 0.72 | 2.38 M |
| DDS | Dillard's | 19.1418 | 10 B | 1.4067 | 7.93 | 5.9 M |
| AG | First Majestic Silver | 4.4378 | 9.29 B | 0.572 | 14.8 | 68.5 K |
| KT | Korea Telecom Corp ADR | 11.2666 | 8.72 B | 0.1266 | 1.14 | 395.7 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 32.3689 | 7.79 B | 0.6323 | 1.99 | 1.47 M |
| GFF | Griffon Corp | 10.2508 | 4.81 B | 0.1736 | 1.72 | 325.64 K |
| NNI | Nelnet Inc | 15.9296 | 4.53 B | 0.4269 | 2.75 | 230.01 K |
| FBP | First Bancorp | 21.2725 | 4.42 B | 0.2404 | 1.14 | 158.31 K |
| ITGR | Integer Holdings Corp | 20.3816 | 4.25 B | 0.1276 | 0.63 | 177.27 K |
| EXK | Endeavour Silver Corp | 3.9169 | 3.03 B | 0.0291 | 0.75 | 743.6 K |
| BANC | First Pactrust Bancorp | 6.1133 | 3 B | 0.1911 | 3.23 | 2.8 K |
| BBT | Beacon Financial Corporation | 9.492 | 2.64 B | 0.0963 | 1.02 | 56.95 K |
| LCII | Lci Industries | 14.0405 | 2.55 B | 0.1981 | 1.43 | 212.17 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 23.7667 | 2.49 B | 0.173 | 0.73 | 200 |
| CALX | Calix Inc | 10.90 | 2.4 B | 0.07 | 0.65 | 318.04 K |
| ARR | Armour Residential R | 30.8885 | 2.34 B | 1.4536 | 4.94 | 263 |
| MUX | Mcewen Mining Inc | 38.4327 | 1.18 B | 1.3992 | 3.78 | 171.66 K |
| PLOW | Douglas Dynamics | 5.9739 | 984.47 M | 0.1291 | 2.21 | 10.2 K |
| KWY | Kingsway Corporation | 8.12 | 287.4 M | 0.08 | 1 | 44.58 K |
| KFS | Kingsway Financial Services | 8.1204 | 280.95 M | 0.0804 | 1 | 44.56 K |
| BRT | BRT Realty Trust | 3.9249 | 266.34 M | 0.1127 | 2.96 | 31.4 K |
| UFI | Unifi Inc | 12.78 | 112.52 M | 0.30 | 2.4 | 263.91 K |
| VHC | Virnetx Holding Corp | 97.0836 | 73.11 M | 5.7015 | 6.24 | 40.01 K |
| PHYS | Sprott Physical Gold Trust | 12.67 | 0.65 | 5.41 | 1.65 M | |
| JBK | Lehman Abs Corp | 6.688 | 0.2221 | 3.43 | 3.8 K | |
| GRMN | Garmin Ltd | 20.373 | 0.3768 | 1.88 | 2.28 M | |
| DDT | Dillard's | 6.7796 | 0.1065 | 1.6 | 16.59 K | |
| PAAS | Pan American Silver Corp. | 22.5729 | 0.3255 | 1.46 | 1.88 M | |
| DMC | Del Monte Corporation | 21.55 | 0.21 | 0.98 | 434.7 K | |
| CBAN | Colony Bankcorp Inc | 6.4004 | 0.055 | 0.87 | 4.2 K | |
| SLGN | Silgan Holdings | 12.4611 | 0.1063 | 0.86 | 1.19 M | |
| PRIM | Primoris Services Corporation | 6.7836 | 0.0527 | 0.78 | 16.44 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 90.00 | 15.75 | 21.21 | 140 | |
| STLR | Stllr Gold Inc | 4.08 | 0.48 | 13.33 | 791.43 K | |
| SEC | Senvest Capital | 75.00 | 8.50 | 12.78 | 200 | |
| CRRX | Carerx Corp | 12.398 | 0.984 | 8.62 | 75 | |
| AUMN | Golden Minerals Company | 9.09 | 0.60 | 7.07 | 49.5 K | |
| LGO | Largo Resources Ltd | 20.00 | 1.00 | 5.26 | 4.08 K | |
| VLE | Valeura Energy Inc | 4.70 | 0.20 | 4.44 | 135.87 K | |
| ELEF | Silver Elephant Mining Corp | 23.483 | 0.9923 | 4.41 | 4.15 K | |
| FLNT | Flint Corp | 10.80 | 0.40 | 3.85 | 1.14 K | |
| WPM | Wheaton Precious Metals Corp | 17.8496 | 0.6457 | 3.75 | 3.51 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.0544 | 0.173 | 3.54 | 58.19 K | |
| RCH | Richelieu Hardware Ltd | 6.9035 | 0.2319 | 3.48 | 18.66 K | |
| HBP | Helix Biopharm | 12.15 | 0.40 | 3.4 | 2.84 K | |
| ABX | Barrick Mining Corp | 34.8854 | 0.9781 | 2.88 | 5.57 M | |
| CJT | Cargojet Inc | 4.5502 | 0.1121 | 2.53 | 14.6 K | |
| ELD | Eldorado Gold | 88.1214 | 2.1634 | 2.52 | 4.37 M | |
| PAAS | Pan American Silver Corp | 21.9631 | 0.5215 | 2.43 | 270.93 K | |
| CCL-B | CCL Industries Inc | 4.5752 | 0.1004 | 2.24 | 145.54 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.6365 | 0.3382 | 2.21 | 612.46 K | |
| OGC | Oceanagold Corp | 7.8183 | 0.1646 | 2.15 | 377.7 K | |
| HPS-A | Hammond Power Solutions Inc | 7.7268 | 0.157 | 2.07 | 75.11 K | |
| DSG | Descartes Sys | 6.05 | 0.12 | 2.02 | 53.84 K | |
| ELVA | Electrovaya Inc | 20.25 | 0.40 | 2.02 | 56.46 K | |
| ITH | International Tower Hill Mines Ltd | 7.43 | 0.14 | 1.92 | 129.1 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.0666 | 0.0563 | 1.87 | 7.5 K | |
| OGD | Orbit Garant Drilling Inc | 3.82 | 0.07 | 1.87 | 55.7 K | |
| BYD | Boyd Group Services Inc | 4.0352 | 0.0735 | 1.86 | 11.3 K | |
| AEM | Agnico Eagle Mines Ltd | 50.4051 | 0.8572 | 1.73 | 1.06 M | |
| EDR | Endeavour Silver Corp | 3.7728 | 0.0636 | 1.71 | 237.62 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.0036 | 0.1007 | 1.71 | 2.84 K | |
| K | Kinross Gold Corp | 17.001 | 0.2779 | 1.66 | 3.6 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.9569 | 0.1187 | 1.51 | 9.6 K | |
| AG | First Majestic Silver Corp | 3.9864 | 0.0592 | 1.51 | 327.53 K | |
| TWC | Twc Enterprises Ltd | 4.9332 | 0.0731 | 1.5 | 2.31 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.502 | 0.1257 | 1.5 | 403.16 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.788 | 0.0547 | 1.47 | 2.4 K | |
| TPX-B | Molson Coors Canada Inc | 29.6828 | 0.4223 | 1.44 | 16.88 K | |
| BCE | BCE Inc | 12.8455 | 0.1772 | 1.4 | 2.07 M | |
| FNV | Franco-Nevada Corp | 26.6519 | 0.3551 | 1.35 | 618.4 K | |
| AGI | Alamos Gold Inc Cls A | 13.2493 | 0.1656 | 1.27 | 388.67 K | |
| SEA | Seabridge Gold Inc | 28.343 | 0.3528 | 1.26 | 30.78 K | |
| ALC | Algoma Central | 3.4102 | 0.042 | 1.25 | 2.05 K | |
| CIU-PA | CU Inc Pref A | 8.0749 | 0.0979 | 1.23 | 4.1 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.9543 | 0.0954 | 1.21 | 2.86 K | |
| ESM | Euro Sun Mining Inc | 7.7197 | 0.0908 | 1.19 | 16.26 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.0122 | 0.0904 | 1.14 | 3.5 K | |
| OTEX | Open Text Corp | 9.1148 | 0.0979 | 1.09 | 716.4 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.9785 | 0.0829 | 1.05 | 14.44 K | |
| BB | Blackberry Ltd | 68.47 | 0.71 | 1.05 | 1.92 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.9246 | 0.1126 | 1.04 | 2.42 K | |
| T | Telus Corp | 4.6385 | 0.046 | 1 | 3.37 M | |
| RCI-A | Rogers Communications Inc | 21.3368 | 0.1891 | 0.89 | 778 | |
| CPX | Capital Power Corp | 9.0447 | 0.0787 | 0.88 | 88.6 K | |
| HLF | High Liner | 3.5636 | 0.0299 | 0.85 | 3.4 K | |
| TRX | Trx Gold Corporation | 5.09 | 0.04 | 0.79 | 64.78 K | |
| WN-PC | George Weston Ser 3 Prf | 7.998 | 0.0616 | 0.78 | 10.99 K | |
| GBT | Bmtc Group Inc | 13.6024 | 0.1008 | 0.75 | 8.51 K | |
| KBL | Kbro Linen Inc | 8.6098 | 0.0617 | 0.72 | 10.9 K | |
| TXG | Torex Gold Resources Inc | 13.94 | 0.0996 | 0.72 | 282.2 K | |
| AFN | Ag Growth International Inc | 18.3513 | 0.1311 | 0.72 | 44.4 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.9894 | 0.0567 | 0.71 | 5.96 K | |
| PWF-PG | Power Financial Corp Pref G | 8.7392 | 0.0581 | 0.67 | 2.23 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 15.0976 | 0.0996 | 0.66 | 52.01 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.6462 | 0.0748 | 0.65 | 6.4 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.2636 | 0.0491 | 0.6 | 10.58 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.3611 | 0.0367 | 0.58 | 11.41 K | |
| PWF-PE | Power Financial Corp Pref E | 8.4996 | 0.0482 | 0.57 | 3.85 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.7319 | 0.0523 | 0.54 | 2.1 K | |
| MFI | Maple Leaf Foods | 5.552 | 0.0297 | 0.54 | 124.13 K | |
| BIR | Birchcliff Energy Ltd | 6.0991 | 0.0322 | 0.53 | 540.1 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.1294 | 0.0413 | 0.51 | 2.56 K | |
| PWF-PH | Power Financial Corp Pref H | 8.6617 | 0.0433 | 0.5 | 6.68 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAFS | Safer Shot Inc | 5.70 | 116.09 M | 0.70 | 14 | 2.18 K |
| CUBT | Curative Biotechnology Inc | 8.25 | 10.25 M | 0.75 | 10 | 874 |
| EARI | Entertainment Arts Research Inc | 134.00 | 1.66 M | 14.00 | 11.67 | 1.08 K |
| MRNJ | Metatron Inc | 18251.9844 | 1.52 M | 3042.00 | 20 | 4 |
| TGHI | Touchpoint Group Holdings Inc | 7714.2871 | 344.25 K | 128.5737 | 1.69 | 0 |
| GSFI | Green Stream Holdings Inc | 1323.6653 | 327.09 K | 307.0903 | 30.21 | 0 |
| BLSP | Blue Sphere Corporation | 14983.7998 | 216.59 K | 293.7998 | 2 | 93.79 K |
| WNBD | Winning Brands Corporation | 5.50 | 27.12 K | 0.35 | 6.8 | 4.26 K |
| XDSL | mPhase Technologies Inc | 80.00 | 16.8 K | 9.50 | 13.48 | 2.36 K |
| EVKG | Ever-Glory International Group Inc. | 3.60 | 2.92 K | 0.21 | 6.19 | 51.3 K |
| LITH | US Lithium Corp | 6.60 | 940 | 1.00 | 17.86 | 138 K |
| SPDC | Speed Commerce Inc | 33.60 | 603 | 0.48 | 1.45 | 1.5 K |
| EFIR | EGPI Firecreek Inc | 1000000.00 | 476 | 50000.00 | 5.26 | 0 |
| PEHD | Perigee Holdings Inc. | 480.00 | 130 | 8.00 | 1.69 | 205 |
| COWI | CoroWare Inc | 1080.00 | 280.00 | 35 | 0 | |
| URBF | Urban Barns Foods Inc | 1200.00 | 280.00 | 30.43 | 19.79 K | |
| HMNY | Helios and Matheson Analytics Inc | 748.1704 | 86.7348 | 13.11 | 4 | |
| PDGO | Paradigm Oil and Gas Inc | 12.50 | 0.50 | 4.17 | 380.95 K | |
| AFPW | AlumiFuel Power Corporation | 1700.00 | 50.00 | 3.03 | 2 | |
| VRCI | Verde Science Inc | 2450.00 | 56.00 | 2.34 | 64.52 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KEEK | Personas Social Incorporated | 285.00 | 105.00 | 58.33 | 3.58 K | |
| PAR-H | Parent Capital Corp | 4.00 | 1.00 | 33.33 | 250 | |
| KCC | Kincora Copper Limited | 67.50 | 13.50 | 25 | 59.54 K | |
| CVB | Compass Gold Corporation | 32.00 | 6.00 | 23.08 | 27 | |
| HAY | Hayasa Metals Inc. | 32.40 | 5.40 | 20 | 4 | |
| ORS | Orestone Mining Corp | 14.40 | 2.40 | 20 | 208 | |
| KG | Klondike Gold Corp | 5.25 | 0.75 | 16.67 | 790 K | |
| KRY | Koryx Copper Inc. | 105.00 | 15.00 | 16.67 | 13 | |
| ADK | DIAGNOS Inc | 4.00 | 0.50 | 14.29 | 1 K | |
| RPX | Red Pine Exploration Inc | 4.00 | 0.50 | 14.29 | 4.03 K | |
| MOON | Blue Moon Metals Inc | 9.00 | 1.00 | 12.5 | 23 | |
| FUSE | Fuse Cobalt Inc | 90.00 | 10.00 | 12.5 | 18 | |
| TGX | True North Gems Inc | 270.00 | 30.00 | 12.5 | 68 | |
| NIM | Nicola Mining Inc | 7.20 | 0.80 | 12.5 | 150 | |
| NTH | Nord Precious Metals Mining Inc. | 15.7618 | 1.7513 | 12.5 | 1.96 K | |
| XIM | Ximen Mining Corp | 6.25 | 0.625 | 11.11 | 448 K | |
| SMRV | Smooth Rock Ventures Corp. | 24.00 | 2.40 | 11.11 | 4 | |
| MUR | Murchison Minerals Ltd | 27.50 | 2.50 | 10 | 400 | |
| WPG | West Point Gold Corp. | 11.00 | 1.00 | 10 | 4.14 K | |
| GR | Great Atlantic Resources Corp | 68.00 | 6.00 | 9.68 | 409 | |
| PLY | Playfair Mining Ltd | 3.60 | 0.30 | 9.09 | 90 | |
| POND | Pond Technologies Holdings Inc | 7.0833 | 0.5555 | 8.51 | 4 K | |
| BOCA | Bocana Resources Corp. | 6.3345 | 0.4223 | 7.14 | 1.56 K | |
| MYID | Killi Ltd | 130.5805 | 7.8125 | 6.36 | 101.23 K | |
| UCU | Ucore Rare Metals Inc | 3.40 | 0.20 | 6.25 | 241.6 K | |
| TIP-H | Tyner Resources Ltd | 5.50 | 0.30 | 5.77 | 50 | |
| WLR | Walker Lane Resources Ltd. | 33.25 | 1.75 | 5.56 | 629 | |
| MXL-H | MX Gold Corp | 4.00 | 0.20 | 5.26 | 750 | |
| NAR | North Arrow Minerals Inc | 20.00 | 1.00 | 5.26 | 63 | |
| GOFL | Goldflare Exploration Inc | 5.10 | 0.25 | 5.15 | 98.44 K | |
| DTWO | D2 Lithium Corp. | 4.40 | 0.20 | 4.76 | 4.28 K | |
| CAMB | Cambria Gold Mines Inc. | 49.50 | 2.00 | 4.21 | 440.97 K | |
| WEC | Winchester Equity Corporation | 10.40 | 0.40 | 4 | 5.88 K | |
| CWV | Crown Point Energy Inc | 5.0655 | 0.1831 | 3.75 | 1 K | |
| CUCU | Global Copper Corp. | 4.50 | 0.15 | 3.45 | 5.61 K | |
| TIG | Triumph Gold Corp | 33.00 | 1.00 | 3.13 | 660 | |
| BVA | Bravada Gold Corporation | 13.20 | 0.40 | 3.12 | 1.03 K | |
| VDO-H | Nevado Resources Corporation | 6.90 | 0.20 | 2.99 | 4.03 K | |
| PWM | Power Metals Corp | 4.14 | 0.12 | 2.99 | 18.47 K | |
| BQE | BQE Water Inc | 78.00 | 2.00 | 2.63 | 33.55 K | |
| BKM | Pacific Booker Minerals Inc | 7.18 | 0.13 | 1.84 | 2.3 K | |
| DAU | Desert Gold Ventures Inc | 7.00 | 0.10 | 1.45 | 1.66 K | |
| KTN | Kootenay Silver Inc | 7.10 | 0.10 | 1.43 | 100 | |
| OYL | CGX Energy Inc | 15.00 | 0.10 | 0.67 | 31.36 K |