Gainers for 18 May 2010 from 00:00:00 until 23:59:59
Gainers for 18 May 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 25.65 | 10.86 B | 0.75 | 3.01 | 33.73 K |
| REPX | Riley Exploration Permian Inc | 44.9898 | 785.61 M | 0.2812 | 0.63 | 633 |
| VKI | Invesco Advantage Muni Income Trust II | 4.5568 | 398.93 M | 0.0302 | 0.67 | 45.1 K |
| CIX | Compx International Inc | 6.6783 | 373.14 M | 0.0363 | 0.55 | 2.08 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.81 | 322.63 M | 0.06 | 1.26 | 299.52 K |
| FRD | Friedman Industries Inc | 3.8553 | 313.58 M | 0.1287 | 3.45 | 39.2 K |
| LODE | Comstock Mining Inc | 365.00 | 246.98 M | 5.00 | 1.39 | 148 |
| GENC | Gencor Industries IN | 5.3667 | 234.52 M | 0.0334 | 0.63 | 7.12 K |
| ESP | Espey Mfg. & Electronics | 9.2282 | 182.07 M | 0.136 | 1.5 | 4.4 K |
| PED | Pedevco Corp | 5376.00 | 144.83 M | 1344.00 | 33.33 | 1 |
| BDL | Flanigan's Enterprises | 5.9547 | 76.2 M | 0.0425 | 0.72 | 1.2 K |
| CVU | CPI Aerostructures | 9.3799 | 69.56 M | 0.2599 | 2.85 | 30.61 K |
| DXR | Daxor Corp | 9.2816 | 61.01 M | 0.067 | 0.73 | 4.92 K |
| CPHI | China Pharma Holdings | 296.00 | 45.38 M | 9.00 | 3.14 | 1.1 K |
| SDEV | Stablecoin Development Corporation | 253045.5469 | 27.66 M | 3036.5469 | 1.21 | 1 |
| IGC | India Globalization Capital Inc | 11.80 | 26.32 M | 0.20 | 1.72 | 16.32 K |
| CKX | Ckx Lands | 11.0797 | 22.34 M | 0.2216 | 2.04 | 1.69 K |
| AIRI | Air Industries Group Inc | 100.4913 | 12.51 M | 66.9942 | 200 | 47 |
| UUU | Universal Security Instruments | 5.7258 | 10.87 M | 0.0674 | 1.19 | 1.3 K |
| REED | Reed's, Inc. | 644.4362 | 9.89 M | 21.727 | 3.49 | 146 |
| AUMN | Golden Minerals Company | 233.50 | 5.27 M | 11.50 | 5.18 | 2.79 K |
| PW | Power REIT | 9.2006 | 2.99 M | 0.1331 | 1.47 | 1.1 K |
| ENSV | Enservco Corpporation | 4.65 | 29.09 K | 0.225 | 5.08 | 1.47 K |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.4304 | 0.0761 | 1.03 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 97.20 | 1.99 B | 0.60 | 0.62 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 12.9826 | 896.56 B | 0.2368 | 1.86 | 96.68 M |
| INTU | Intuit Inc | 32.303 | 91.48 B | 0.4678 | 1.47 | 6.25 M |
| MNST | Monster Beverage Cp | 3.3225 | 89.42 B | 0.075 | 2.31 | 21.24 M |
| VRSN | Verisign Inc | 23.6761 | 26.52 B | 1.1657 | 5.18 | 17.46 M |
| UTHR | United Therapeutic | 53.63 | 22.72 B | 1.34 | 2.56 | 1.01 M |
| SSNC | SS&C Technologies | 7.3875 | 18.72 B | 0.049 | 0.67 | 197 K |
| LULU | Lululemon Athletica | 19.525 | 14.51 B | 0.26 | 1.35 | 2.31 M |
| ARWR | Arrowhead Pharma | 13.70 | 12.48 B | 0.40 | 3.01 | 33.49 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.4867 | 12.02 B | 0.0593 | 1.34 | 300 |
| MDGL | Madrigal Pharmaceuticals Inc | 119.35 | 11.91 B | 3.50 | 3.02 | 5.81 K |
| BPOP | Popular Inc | 25.3249 | 11.11 B | 0.2247 | 0.9 | 2.69 M |
| RGEN | Repligen Cp | 3.50 | 9.21 B | 0.07 | 2.04 | 178.08 K |
| SSRM | Ssr Mining Inc | 17.9812 | 6.4 B | 0.181 | 1.02 | 778.99 K |
| PPC | Pilgrim's Pride | 5.9359 | 6.31 B | 0.0833 | 1.42 | 557.24 K |
| CACC | Credit Acceptance | 47.35 | 6.03 B | 1.09 | 2.36 | 121.41 K |
| NXST | Nexstar Media Group Inc | 5.1917 | 5.91 B | 0.0803 | 1.57 | 54.58 K |
| MIDD | Middleby Corp | 19.1433 | 5.89 B | 0.1333 | 0.7 | 415.36 K |
| CVLT | Commvault Systems | 23.96 | 5.78 B | 0.13 | 0.55 | 632.07 K |
| AMRX | Amneal Pharmaceuticals Inc | 20.24 | 5.71 B | 0.37 | 1.86 | 979.24 K |
| MMSI | Merit Medical Sys | 12.84 | 5.36 B | 0.216 | 1.71 | 236 K |
| IRDM | Iridium Comm Inc | 8.1455 | 5.23 B | 0.3852 | 4.96 | 536.8 K |
| JSM | SLM Cp 6% Sr Nt | 5.7062 | 5.09 B | 0.0588 | 1.04 | 11.54 K |
| ICUI | I C U Medical Inc | 33.12 | 4.56 B | 0.22 | 0.67 | 147.75 K |
| CVCO | Cavco Inds Inc | 38.12 | 4.48 B | 0.50 | 1.33 | 39.49 K |
| LIVN | Livanova Plc OR Sh | 19.06 | 4.2 B | 0.26 | 1.38 | 71.48 K |
| CLMT | Calumet Specialty Pr | 10.6221 | 3.96 B | 0.4916 | 4.85 | 146.25 K |
| CLDX | Celldex Therapeutics | 141.45 | 3.37 B | 6.90 | 5.13 | 80.44 K |
| BELFA | BEL Fuse Cl A | 16.5384 | 3.29 B | 0.3324 | 2.05 | 3.5 K |
| HOVNP | Hovnanian Entr Dep A | 6.5876 | 3.13 B | 0.1009 | 1.56 | 92.41 K |
| KALU | Kaiser Aluminum | 23.8442 | 3.06 B | 0.2203 | 0.93 | 339.4 K |
| ACHC | Acadia Healthcr Company | 5.36 | 2.96 B | 0.36 | 7.2 | 16.45 K |
| PLUG | Plug Power Inc | 4.90 | 2.94 B | 0.10 | 2.08 | 43.57 K |
| CECO | CECO Environmental Corp. | 4.4931 | 2.52 B | 0.2433 | 5.72 | 54.6 K |
| UFPT | U F P Tech Inc | 9.48 | 2.51 B | 0.12 | 1.28 | 32.82 K |
| HURN | Huron Consulting | 22.42 | 2.39 B | 0.16 | 0.72 | 263.97 K |
| VCEL | Vericel Corproation | 30.80 | 2.25 B | 0.40 | 1.32 | 5.24 K |
| ADUS | Addus Homecare Corp | 6.08 | 2.23 B | 0.10 | 1.67 | 48.6 K |
| SLS | Sellas Life Sciences Group Inc | 109732.8359 | 2.17 B | 739.7734 | 0.68 | 6 |
| ATRC | Atricure Inc | 5.33 | 2.12 B | 0.285 | 5.65 | 41.61 K |
| SRCE | 1st Source Corp | 14.068 | 2.1 B | 0.1503 | 1.08 | 60.56 K |
| QUBT | Quantum Computing Inc | 52.00 | 2.01 B | 6.00 | 13.04 | 87 |
| LMAT | Lemaitre Vascular | 4.5065 | 1.86 B | 0.0836 | 1.89 | 17.01 K |
| SRPT | Sarepta Therapeutics | 8.58 | 1.81 B | 0.12 | 1.42 | 396.84 K |
| CASH | Meta Financial Group | 8.7551 | 1.81 B | 0.1362 | 1.58 | 16.2 K |
| FORTY | Formula Sys [1985] ADR | 9.13 | 1.65 B | 0.1206 | 1.34 | 39.99 K |
| CSWC | Capital Southwest | 3.2123 | 1.6 B | 0.0685 | 2.18 | 26.15 K |
| INVA | Innoviva Inc | 10.8396 | 1.49 B | 0.1422 | 1.33 | 473.69 K |
| WINA | Winmark Corp | 23.4576 | 1.36 B | 0.1803 | 0.77 | 4.94 K |
| GLDD | Great Lakes Drg Dock | 5.422 | 1.14 B | 0.0566 | 1.05 | 300.4 K |
| LXRX | Lexicon Pharmaceutcl | 10.85 | 1.07 B | 0.14 | 1.31 | 234.62 K |
| CRAI | Cra International | 20.7634 | 1.06 B | 0.399 | 1.96 | 43.5 K |
| MBWM | Mercantile Bank Corp | 3.3211 | 1.05 B | 0.022 | 0.67 | 3.92 K |
| KFRC | Kforce Inc | 9.7099 | 1.04 B | 0.0484 | 0.5 | 172.6 K |
| AOSL | Alpha and Omega Semi | 14.45 | 1.03 B | 0.34 | 2.41 | 293.76 K |
| MPB | Mid Penn Bancorp Inc | 6.3386 | 945.35 M | 0.097 | 1.55 | 1.4 K |
| CEVA | Ceva Inc | 12.78 | 889.27 M | 0.47 | 3.82 | 226.09 K |
| SMBK | Smartfinancial Inc | 8.4753 | 876.64 M | 1.3382 | 18.75 | 8.42 K |
| TRNS | Transcat Inc | 6.63 | 850.34 M | 0.09 | 1.38 | 100 |
| ALRS | Alerus Financial Corp | 5.1675 | 827.04 M | 0.1545 | 3.08 | 630 |
| SSYS | Stratasys Ltd | 24.59 | 768.74 M | 0.44 | 1.82 | 176.24 K |
| CYRX | Cryoport Inc | 22.80 | 746.96 M | 1.08 | 4.97 | 75 |
| CASS | Cass Information Sys | 14.6952 | 731.94 M | 0.152 | 1.05 | 16.1 K |
| CARE | Carter Bankshares Inc | 6.1962 | 703.04 M | 0.1861 | 3.1 | 2.12 K |
| HIFS | Hingham Inst For Svg | 29.0973 | 656.67 M | 0.6631 | 2.33 | 1 K |
| NTGR | Netgear Inc | 15.5194 | 619.46 M | 0.1396 | 0.91 | 668.37 K |
| FBIZ | First Business Finan | 3.5857 | 589.38 M | 0.2732 | 8.25 | 7.68 K |
| DCTH | Delcath Systems Inc | 15.15 | 575.48 M | 0.46 | 3.13 | 2.2 M |
| HBCP | Home Bancorp Inc | 10.6158 | 555.91 M | 0.0703 | 0.67 | 34.4 K |
| ITIC | Investors Title Company | 19.3729 | 539.65 M | 0.1396 | 0.73 | 1.5 K |
| BWFG | Bankwell Financial | 17.6215 | 532.77 M | 2.396 | 15.74 | 400 |
| ESEA | Euroseas Ltd | 130.4371 | 528.02 M | 1.694 | 1.32 | 932 |
| ZNOG | Zion Oil & Gas, Inc | 5.50 | 454.1 M | 0.06 | 1.1 | 104.65 K |
| GLAD | Gladstone Cap Corp | 5.1835 | 440.11 M | 0.0278 | 0.54 | 68.3 K |
| SOHU | Sohu.com Inc ADR | 45.32 | 433.84 M | 0.43 | 0.96 | 832.54 K |
| FRPH | Frp Holdings Inc | 6.0198 | 414.84 M | 0.1392 | 2.37 | 6.41 K |
| ARTNA | Artesian Res Cp A | 11.2603 | 357.12 M | 0.1331 | 1.2 | 12.9 K |
| AVBH | Avidbank Holdings, Inc. Common stock | 6.75 | 355.07 M | 0.25 | 3.85 | 5.2 K |
| STRT | Strattec Security | 19.2132 | 348.6 M | 0.1691 | 0.89 | 1.38 K |
| SHIP | Seanergy Maritime Hl | 166759.3125 | 348.42 M | 3878.2344 | 2.38 | 2 |
| GASS | Stealthgas Inc | 4.6382 | 327.61 M | 0.2965 | 6.83 | 30.76 K |
| AVXL | Anavex Lf SC | 13.04 | 314.16 M | 1.64 | 14.39 | 54.83 K |
| SMTI | Sanara Medtech Inc | 95.00 | 313.87 M | 5.00 | 5.56 | 50 |
| OFLX | Omega Flex Inc | 10.0222 | 305.86 M | 0.4591 | 4.8 | 10 K |
| AMRN | Amarin Corp ADR | 45.00 | 298.04 M | 0.60 | 1.35 | 16.22 K |
| AGEN | Agenus Inc | 162.5041 | 291.5 M | 3.5327 | 2.22 | 46.6 K |
| FUNC | First United Corp | 4.5488 | 286.94 M | 0.0623 | 1.39 | 7.05 K |
| TTGT | Techtarget Inc | 5.83 | 282.1 M | 0.08 | 1.39 | 192.3 K |
| NATR | Nature S Sunshine | 8.561 | 277.31 M | 0.2325 | 2.79 | 14 K |
| INBK | First Internet Bcp | 6.199 | 256.07 M | 0.4613 | 8.04 | 1.8 K |
| ALOT | Astronova Inc | 5.9221 | 226.45 M | 0.2061 | 3.61 | 3.38 K |
| RGCO | Rgc Resources Inc | 5.853 | 224.69 M | 0.1208 | 2.11 | 3.31 K |
| CAPR | Capricor Therap | 285.00 | 222.68 M | 15.00 | 5.56 | 80 |
| CMTV | Community Bancorp. Common Stock | 4.9917 | 222.39 M | 0.4493 | 9.89 | 580 |
| OVBC | Ohio Valley Banc Cp | 11.8064 | 206.95 M | 0.2572 | 2.23 | 2.3 K |
| CZWI | Citizens Community | 3.33 | 196.58 M | 0.0406 | 1.23 | 2.1 K |
| CRNT | Ceragon Networks Ltd | 9.04 | 191.79 M | 0.18 | 2.03 | 286.66 K |
| CBFV | Cb Financial Svc | 8.6711 | 189.86 M | 0.1294 | 1.51 | 185 |
| KGEI | Kolibri Global Energy Inc | 25.00 | 185.64 M | 1.00 | 4.17 | 460 |
| EPSN | Epsilon Energy | 4.1867 | 176.05 M | 0.091 | 2.22 | 514 |
| ORMP | Oramed Pharma | 6.0298 | 171.89 M | 0.66 | 12.29 | 9.55 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 12.9313 | 887.47 B | 0.2359 | 1.86 | 96.68 M |
| RY | Royal Bank of Canada | 31.2511 | 292.93 B | 0.2101 | 0.68 | 1.83 M |
| MCK | Mckesson Corp | 61.302 | 102.58 B | 0.6542 | 1.08 | 5.98 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 39.8866 | 57.65 B | 0.5059 | 1.28 | 2.3 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.7383 | 56.05 B | 0.0556 | 0.57 | 35.9 K |
| CAH | Cardinal Health | 22.8782 | 55.55 B | 0.14 | 0.62 | 3.92 M |
| HEI | Heico Corp | 10.1527 | 50.75 B | 0.224 | 2.26 | 574.49 K |
| BDX | Becton Dickinson and Company | 43.3113 | 48.93 B | 0.3032 | 0.7 | 2.72 M |
| SPG-PJ | Simon Property Group Inc | 27.1325 | 45.07 B | 0.2091 | 0.78 | 1.8 K |
| HUM | Humana Inc | 40.3366 | 44.18 B | 0.2706 | 0.68 | 2.63 M |
| CCJ | Cameco Corp | 20.5315 | 42.38 B | 0.1398 | 0.69 | 3.09 M |
| SYY | Sysco Corp | 19.3354 | 40.14 B | 0.1265 | 0.66 | 6.41 M |
| HEI-A | HEICO Corporation | 7.5551 | 37.04 B | 0.1364 | 1.84 | 100.09 K |
| IRM | Iron Mountain Inc | 9.1869 | 36.19 B | 0.1109 | 1.22 | 2.56 M |
| KR | Kroger Company | 6.9601 | 34.96 B | 0.0964 | 1.4 | 18.81 M |
| TECK | Teck Resources Ltd | 24.2315 | 32.81 B | 0.1872 | 0.78 | 10.02 M |
| CW | Curtiss-Wright Corp | 31.3997 | 25.65 B | 0.3159 | 1.02 | 335.24 K |
| WST | West Pharmaceutical Services | 18.7385 | 24.78 B | 0.1252 | 0.67 | 509.8 K |
| BG | Bunge Ltd | 34.5779 | 21.64 B | 0.3592 | 1.05 | 1.48 M |
| MTZ | Mastec Inc | 12.53 | 21.54 B | 0.19 | 1.54 | 443.9 K |
| TSN | Tyson Foods | 13.0033 | 20.28 B | 0.1241 | 0.96 | 9.38 M |
| YPF | Ypf Sociedad Anonima ADR | 32.9539 | 19.97 B | 0.8443 | 2.63 | 200 |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.065 | 19.06 B | 0.0496 | 0.71 | 348.3 K |
| PKX | Posco ADR | 56.2788 | 17.65 B | 0.399 | 0.71 | 725 K |
| CLH | Clean Harbors | 32.80 | 16.36 B | 1.37 | 4.36 | 1.89 M |
| BEP | Brookfield Renewable | 3.5402 | 15.89 B | 0.0293 | 0.83 | 1.8 K |
| ALB | Albemarle Corp | 33.3479 | 15.48 B | 0.2066 | 0.62 | 1.73 M |
| TU | Telus Corp | 4.1412 | 15.1 B | 0.0276 | 0.67 | 1.15 M |
| BAX | Baxter International Inc | 19.9269 | 14.36 B | 0.4317 | 2.21 | 23.33 M |
| TOL | Toll Brothers Inc | 19.1053 | 13.68 B | 0.2439 | 1.29 | 5.43 M |
| HRL | Hormel Foods Corp | 7.3167 | 13.59 B | 0.0472 | 0.65 | 3.33 M |
| AG | First Majestic Silver | 3.7277 | 9.29 B | 0.0197 | 0.53 | 73.2 K |
| KT | Korea Telecom Corp ADR | 10.9976 | 8.72 B | 0.2216 | 2.06 | 1.04 M |
| CMC | Commercial Metals Company | 10.0689 | 8.1 B | 0.0955 | 0.96 | 4.07 M |
| TAP | Molson Coors Brewing Company | 29.0849 | 7.93 B | 0.4336 | 1.51 | 1.82 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 32.5767 | 7.79 B | 0.1732 | 0.53 | 2.14 M |
| TAP-A | Molson Coors Beverage Company | 32.1711 | 7.78 B | 0.5249 | 1.66 | 600 |
| SM | Sm Energy Company | 36.6122 | 7.55 B | 0.4642 | 1.28 | 1.98 M |
| MOS | Mosaic Company | 36.1146 | 7.46 B | 0.8577 | 2.43 | 7.26 M |
| WEX | Wex Inc | 33.01 | 6.35 B | 0.45 | 1.38 | 417.46 K |
| MATX | Matson Inc | 11.2952 | 6.24 B | 0.2429 | 2.2 | 649.63 K |
| BYD | Boyd Gaming Corp | 12.8615 | 5.92 B | 0.504 | 4.08 | 4.86 M |
| G | Genpact Ltd | 12.8766 | 5.73 B | 0.0709 | 0.55 | 962.4 K |
| GVA | Granite Construction Inc | 26.3742 | 5.51 B | 0.4038 | 1.55 | 761.27 K |
| BMA | Banco Macro S.A. ADR | 16.1079 | 5.38 B | 0.4063 | 2.59 | 100.9 K |
| SKY | Skyline Corp | 20.7274 | 5.05 B | 2.3203 | 12.61 | 48.7 K |
| PAM | Pampa Energia S.A. ADR | 10.2666 | 4.43 B | 0.1877 | 1.86 | 48.99 K |
| FCN | Fti Consulting | 40.72 | 4.17 B | 0.24 | 0.59 | 858.6 K |
| OPLN | OPENLANE, Inc. | 4.5038 | 3.95 B | 0.0571 | 1.28 | 596.56 K |
| STNG | Scorpio Tankers Inc | 75.897 | 3.83 B | 1.8609 | 2.51 | 20.02 K |
| JOE | St. Joe Company | 27.5288 | 3.77 B | 0.1997 | 0.73 | 1.05 M |
| BBAR | Bbva Banco Frances S.A. | 3.41 | 3.53 B | 0.0213 | 0.63 | 78.4 K |
| BTE | Baytex Energy Corp | 19.8606 | 3.06 B | 0.1671 | 0.85 | 350.9 K |
| SDRL | Seadrill 2021 Ltd | 38227.5898 | 2.92 B | 455.0898 | 1.2 | 4.15 M |
| IMAX | Imax Corp | 19.80 | 2.81 B | 0.20 | 1.02 | 1.88 M |
| MAN | Manpower Inc | 33.1996 | 2.63 B | 0.2488 | 0.76 | 2.05 M |
| TDC | Teradata Corp | 29.3838 | 2.58 B | 0.1562 | 0.53 | 2.35 M |
| ARR | Armour Residential R | 28.1631 | 2.34 B | 0.1817 | 0.65 | 145 |
| ALG | Alamo Group | 22.9864 | 2.06 B | 0.8356 | 3.77 | 118.3 K |
| GTY | Getty Realty Corp | 9.1756 | 2.01 B | 0.2407 | 2.69 | 672.2 K |
| PEB | Pebblebrook Hotel Trust | 13.4902 | 2 B | 0.1197 | 0.9 | 258.2 K |
| NSP | Insperity Inc | 8.0704 | 1.96 B | 0.0925 | 1.16 | 487 K |
| EPAC | Actuant Corp | 21.632 | 1.95 B | 0.2144 | 1 | 915.43 K |
| GEL | Genesis Energy LP | 6.202 | 1.9 B | 0.0348 | 0.56 | 161.6 K |
| IDT | IDT Corp | 3.8093 | 1.63 B | 0.1056 | 2.85 | 147.58 K |
| FUN | Cedar Fair LP | 7.2325 | 1.62 B | 0.0955 | 1.34 | 239.77 K |
| PBT | Permian Basin Royalty Trust | 6.8446 | 1.52 B | 0.1179 | 1.75 | 337 K |
| FLO | Flowers Foods | 6.7715 | 1.51 B | 0.0902 | 1.35 | 2.5 M |
| RES | RPC Inc | 4.0325 | 1.36 B | 0.0236 | 0.59 | 846.45 K |
| VYX | NCR Voyix Corporation | 7.773 | 1.09 B | 0.0491 | 0.64 | 7.47 M |
| TYG | Tortoise Energy Infrastructure Corp | 38.6705 | 1.09 B | 0.2944 | 0.77 | 24.88 K |
| PDS | Precision Drilling Corp | 113.3809 | 1.05 B | 1.0955 | 0.98 | 116.77 K |
| PLOW | Douglas Dynamics | 5.9635 | 984.47 M | 0.0671 | 1.14 | 24 K |
| TK | Teekay Shipping Corp | 9.9561 | 972.79 M | 0.2792 | 2.89 | 885.6 K |
| BTZ | Blackrock Preferred | 3.6096 | 936.94 M | 0.0236 | 0.66 | 164.5 K |
| BZH | Beazer Homes USA | 27.50 | 903.66 M | 1.30 | 4.96 | 2.41 M |
| TXO | Txo Energy Partners L.P. | 5520.00 | 774.5 M | 520.00 | 10.4 | 0 |
| VMO | Invesco Muni Opportunity Trust | 5.1963 | 646.84 M | 0.0264 | 0.51 | 44.2 K |
| MLR | Miller Industries | 9.7791 | 605.98 M | 0.2213 | 2.32 | 46.41 K |
| WTI | W&T Offshore | 7.3552 | 576.6 M | 0.0451 | 0.62 | 1.25 M |
| IQI | Invesco Quality Muni Income Trust | 4.9653 | 526.21 M | 0.0349 | 0.71 | 38.3 K |
| LEO | Dreyfus Strategic Municipals | 3.5387 | 387.45 M | 0.0207 | 0.59 | 52.8 K |
| TCI | Transcontinental Realty Investors | 9.84 | 314.81 M | 0.08 | 0.82 | 1.9 K |
| MSB | Mesabi Trust | 4.2271 | 301.63 M | 0.0407 | 0.97 | 101.3 K |
| KWY | Kingsway Corporation | 7.84 | 287.4 M | 0.16 | 2.08 | 8.32 K |
| KFS | Kingsway Financial Services | 7.84 | 280.95 M | 0.16 | 2.08 | 8.32 K |
| EOT | Eaton Vance Muni Income Trust | 9.6207 | 272.5 M | 0.1135 | 1.19 | 60 K |
| USNA | Usana Health Sciences Inc | 19.495 | 264.76 M | 0.405 | 2.12 | 79.43 K |
| LODE | Comstock | 365.00 | 246.72 M | 5.00 | 1.39 | 148 |
| VTN | Invesco Trust New York Muni | 5.9108 | 167.23 M | 0.0446 | 0.76 | 9.3 K |
| TRAK | Repositrak Inc | 4.2952 | 159.12 M | 0.0987 | 2.35 | 8.48 K |
| SJT | San Juan Basin Royalty Trust | 7.9901 | 116.87 M | 0.1098 | 1.39 | 327.5 K |
| JHI | John Hancock Investors Trust | 5.5746 | 116.47 M | 0.0491 | 0.89 | 14.94 K |
| CULP | Culp Inc | 10.0552 | 42.67 M | 0.0991 | 1 | 81.7 K |
| BHV | Blackrock Virginia Muni Trust | 9.2174 | 19.82 M | 0.088 | 0.96 | 5.8 K |
| TVE | Tennessee Valley Authority | 15.6882 | 12.63 M | 0.1189 | 0.76 | 16.43 K |
| MVO | Mv Oil Trust | 3.2968 | 6.9 M | 0.0177 | 0.54 | 87.6 K |
| SMBK | Smartfinancial Inc | 8.6787 | 1.3703 | 18.75 | 8.42 K | |
| CVU | CPI Aerostructures Inc | 9.3799 | 0.2599 | 2.85 | 30.61 K | |
| AMRX | Amneal Pharmaceuticals Inc | 20.24 | 0.37 | 1.86 | 979.24 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MARI | Marimaca Copper Corp | 9.00 | 0.75 | 9.09 | 3.79 K | |
| NEXT | Nextsource Materials Inc | 3.80 | 0.30 | 8.57 | 5.05 K | |
| ATX | ATEX Resources Inc. | 12.30 | 0.90 | 7.89 | 3 K | |
| STLR | Stllr Gold Inc | 3.78 | 0.24 | 6.78 | 106.79 K | |
| TAL | Petrotal Corp | 157.7108 | 9.3193 | 6.28 | 2.11 K | |
| MATR | Mattr Corp | 19.9175 | 1.1415 | 6.08 | 179.31 K | |
| DPM | Dundee Precious Metals Inc | 3.7695 | 0.1754 | 4.88 | 497.4 K | |
| AUMN | Golden Minerals Company | 9.55 | 0.40 | 4.37 | 2.1 K | |
| AIF | Altus Group Ltd | 8.0616 | 0.3286 | 4.25 | 18.38 K | |
| GSY | Goeasy Ltd | 5.2446 | 0.2074 | 4.12 | 46.6 K | |
| QBR-B | Quebecor Inc | 6.5054 | 0.2437 | 3.89 | 322.4 K | |
| EIF | Exchange Income Corp | 5.3362 | 0.1617 | 3.12 | 17.4 K | |
| PHX | Phx Energy Services Corp | 3.7257 | 0.1109 | 3.07 | 15.66 K | |
| TCW | Trican Well | 7.2404 | 0.2116 | 3.01 | 840.12 K | |
| BYD | Boyd Group Services Inc | 3.9617 | 0.1144 | 2.97 | 13 K | |
| MXG | Maxim Power Corp | 3.1654 | 0.0904 | 2.94 | 8.6 K | |
| DCM | Data Communications Mgmt Corp | 374.0798 | 9.5275 | 2.61 | 732 | |
| GDL | Goodfellow Inc | 4.5854 | 0.1165 | 2.61 | 2 K | |
| ACQ | Autocanada Inc | 3.5389 | 0.0855 | 2.48 | 5.65 K | |
| LB | Laurentian Bank | 19.4837 | 0.4633 | 2.44 | 90.23 K | |
| STC | Sangoma Technologies Corp | 6.16 | 0.14 | 2.33 | 1.6 K | |
| BCE-PI | BCE Inc Pref AI | 9.258 | 0.2015 | 2.22 | 4.1 K | |
| SIA | Sienna Senior Living Inc | 3.3165 | 0.0706 | 2.18 | 84.62 K | |
| CHR | Chorus Aviation Inc | 24.6083 | 0.5092 | 2.11 | 684.13 K | |
| BDI | Black Diamond Group Ltd | 5.461 | 0.1101 | 2.06 | 36.4 K | |
| KEI | Kolibri Global Energy Inc | 25.50 | 0.50 | 2 | 31.59 K | |
| MRE | Martinrea International Inc | 6.1662 | 0.1062 | 1.75 | 138.4 K | |
| TRX | Trx Gold Corporation | 4.98 | 0.08 | 1.63 | 33.79 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.5768 | 0.2487 | 1.62 | 374.76 K | |
| TCL-A | Transcontinental Inc | 5.1498 | 0.0792 | 1.56 | 114.34 K | |
| TPX-A | Molson Coors Canada Inc | 32.7023 | 0.4922 | 1.53 | 226 | |
| POW-PD | Power Corporation of Canada Pref D | 8.0614 | 0.116 | 1.46 | 11.34 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.284 | 0.1186 | 1.45 | 5.04 K | |
| OLY | Olympia Financial Group Inc | 9.187 | 0.1313 | 1.45 | 400 | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.6011 | 0.108 | 1.44 | 3.86 K | |
| SAP | Saputo Inc | 10.6632 | 0.1473 | 1.4 | 835 K | |
| CAS | Cascades Inc | 4.0266 | 0.0555 | 1.4 | 1.62 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.709 | 0.1021 | 1.34 | 149.16 K | |
| TECK-B | Teck Resources Limited | 25.1197 | 0.3146 | 1.27 | 7.6 M | |
| USA | Americas Silver Corp | 24.30 | 0.30 | 1.25 | 24.55 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.5312 | 0.0429 | 1.23 | 21.16 K | |
| RCI-A | Rogers Communications Inc | 21.4687 | 0.258 | 1.22 | 3.42 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.3157 | 0.0858 | 1.19 | 2.11 K | |
| MFI | Maple Leaf Foods | 5.5934 | 0.0651 | 1.18 | 66.5 K | |
| EDV | Endeavour Mining Corp | 21.2523 | 0.2461 | 1.17 | 54.9 K | |
| CSH-UN | Chartwell Retirement Residences | 3.0628 | 0.0353 | 1.17 | 411.26 K | |
| CGO | Cogeco Inc Sv | 17.382 | 0.1979 | 1.15 | 4.47 K | |
| TECK-A | Teck Resources Limited | 26.8268 | 0.3016 | 1.14 | 4.14 K | |
| T | Telus Corp | 4.5545 | 0.0506 | 1.12 | 4.59 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.1707 | 0.0867 | 1.07 | 9.31 K | |
| IGM | Igm Financial Inc | 16.7487 | 0.1774 | 1.07 | 261.74 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.0394 | 0.0527 | 1.06 | 20.94 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.4045 | 0.0868 | 1.04 | 11.95 K | |
| FM | First Quantum Minerals Ltd | 12.3485 | 0.126 | 1.03 | 2.94 M | |
| RY | Royal Bank of Canada | 32.4033 | 0.3236 | 1.01 | 4.37 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.9792 | 0.0788 | 1 | 4.24 K | |
| BMO | Bank of Montreal | 29.5304 | 0.263 | 0.9 | 1.87 M | |
| CCO | Cameco Corp | 21.2639 | 0.1891 | 0.9 | 960 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 9.3735 | 0.0791 | 0.85 | 11.8 K | |
| HBP | Helix Biopharm | 12.25 | 0.10 | 0.82 | 680 | |
| ALS | Altius Minerals Corp | 8.4126 | 0.0668 | 0.8 | 31.5 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.8378 | 0.0304 | 0.8 | 5.25 K | |
| DR | Medical Facilities Corp | 3.4752 | 0.0259 | 0.75 | 78.42 K | |
| CYB | Cymbria Corp Cl A | 13.50 | 0.10 | 0.75 | 16.69 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.6634 | 0.0261 | 0.72 | 3.5 K | |
| NWC | The North West Company Inc | 8.9877 | 0.0636 | 0.71 | 115.61 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.8848 | 0.0684 | 0.7 | 4.98 K | |
| NPI | Northland Power Inc | 4.8439 | 0.0331 | 0.69 | 244 K | |
| FSY | Forsys Metals Corp | 3.03 | 0.02 | 0.66 | 76.64 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 8.5907 | 0.0554 | 0.65 | 15.22 K | |
| PD | Precision Drilling Corp | 127.80 | 0.80 | 0.63 | 1.33 M | |
| REI-UN | RioCan Real Estate Investment Trust | 7.7769 | 0.0482 | 0.62 | 545.47 K | |
| BTE | Baytex Energy Corp | 20.9276 | 0.1295 | 0.62 | 772.44 K | |
| AGF-B | AGF Management Limited | 6.0299 | 0.0372 | 0.62 | 251.81 K | |
| FTS-PH | Fortis Inc Pref H | 12.8409 | 0.0772 | 0.6 | 9.46 K | |
| BBD-PD | Bombardier Inc Pref D | 5.3931 | 0.0324 | 0.6 | 2.3 K | |
| POU | Paramount Resources Ltd | 6.8418 | 0.0392 | 0.58 | 82.78 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 11.8877 | 0.0679 | 0.57 | 13.7 K | |
| BCE | BCE Inc | 12.765 | 0.0725 | 0.57 | 1.7 M | |
| MRD | Melcor Dev | 7.6693 | 0.0428 | 0.56 | 12.15 K | |
| KEY | Keyera Corp | 5.0707 | 0.0263 | 0.52 | 243.24 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.5427 | 0.0391 | 0.52 | 11.41 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.1833 | 0.0411 | 0.5 | 89.8 K | |
| ABX | Barrick Mining Corp | 34.1593 | 0.1705 | 0.5 | 5.15 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.1664 | 222.61 B | 0.0828 | 2.69 | 40.2 K |
| HSTC | HST Global Inc | 3.975 | 99 M | 0.675 | 20.45 | 80.4 K |
| IMTCF | IMTCF | 14.60 | 70.26 M | 2.60 | 21.67 | 1.05 K |
| PSRU | Valiant Eagle Inc | 150.00 | 2.15 M | 10.00 | 7.14 | 206 |
| CCTL | Coin Citadel | 10.00 | 373.73 K | 3.00 | 42.86 | 110 |
| TGHI | Touchpoint Group Holdings Inc | 7071.4287 | 344.25 K | 771.4272 | 12.24 | 0 |
| GRLF | Green Leaf Innovations Inc | 3.75 | 80.64 K | 0.50 | 15.38 | 310 K |
| RGGI | Resgreen Group International Inc | 100.00 | 48.75 K | 5.00 | 5.26 | 14 |
| LOTE | Lot78 Inc | 3695.6821 | 17.28 K | 257.8384 | 7.5 | 0 |
| HDYNQ | Hyperdynamics Corporation | 8.16 | 3.56 K | 0.16 | 2 | 71.67 K |
| CYRNQ | CYRNQ | 72.798 | 799 | 0.798 | 1.11 | 811 |
| PROT | Proteonomix Inc | 4.41 | 791 | 0.06 | 1.38 | 7.2 K |
| PRXIQ | Premier Exhibitions Inc | 13.30 | 491 | 0.30 | 2.31 | 9.76 K |
| CALIQ | China Auto Logistics Inc. | 21.3594 | 484 | 0.8394 | 4.09 | 2.04 K |
| YVRLF | Liquid Media Group Ltd. | 46.00 | 482 | 1.60 | 3.6 | 45 |
| PPJE | PPJ Healthcare Enterprises Inc | 400.00 | 200.00 | 100 | 398 | |
| APPZ | Monster Arts Inc | 36000.00 | 11976.00 | 49.85 | 0 | |
| AFPW | AlumiFuel Power Corporation | 2750.00 | 900.00 | 48.65 | 16 | |
| ONCI | On4 Communications Inc | 34425.00 | 10125.00 | 41.67 | 50 | |
| TOPZ | Topaz Resources Inc | 30.00 | 5.00 | 20 | 293 | |
| VRCI | Verde Science Inc | 2660.00 | 266.00 | 11.11 | 138.24 K | |
| NPHC | Nutra Pharma Corp | 13.80 | 0.80 | 6.15 | 10.1 K | |
| USRM | U.S. Stem Cell Inc | 600.00 | 20.00 | 3.45 | 15 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| INTR | Intrepid Metals Corp. | 112.00 | 16.00 | 16.67 | 141 | |
| NAR | North Arrow Minerals Inc | 22.00 | 3.00 | 15.79 | 1.07 K | |
| DTWO | D2 Lithium Corp. | 4.60 | 0.60 | 15 | 8.22 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | 1.50 | 14.29 | 613 | |
| BTR | Bonterra Resources Inc | 33.00 | 4.00 | 13.79 | 2.3 K | |
| AUQ | AuQ Gold Mining Inc | 6.80 | 0.80 | 13.33 | 700 | |
| TRAN | Clean Energy Transition Inc. | 40.50 | 4.50 | 12.5 | 1.21 K | |
| CD | Cantex Mine Development Corp | 13.50 | 1.50 | 12.5 | 157 | |
| SMRV | Smooth Rock Ventures Corp. | 24.00 | 2.40 | 11.11 | 67 | |
| AVX | Altair Resources Inc | 19.80 | 1.80 | 10 | 711 | |
| LITT | Roadman Investments Corp | 5.60 | 0.4667 | 9.09 | 214 | |
| STMP | Stamper Oil & Gas Corp | 523.5457 | 43.6288 | 9.09 | 1 | |
| GYA | Guyana Goldstrike Inc | 6.00 | 0.50 | 9.09 | 580 | |
| IDL | Imaging Dynamics Company Ltd | 25.00 | 2.0833 | 9.09 | 49 | |
| ADK | DIAGNOS Inc | 3.80 | 0.30 | 8.57 | 4.5 K | |
| CTH | CoTec Holdings Corp. | 420.00 | 30.00 | 7.69 | 12 | |
| IB | IBC Advanced Alloys Corp | 8.40 | 0.60 | 7.69 | 913 | |
| MRZL | Mont Royal Resources Limited. | 6.7599 | 0.4662 | 7.41 | 4.74 K | |
| GLD | GoldON Resources Ltd | 4.00 | 0.25 | 6.67 | 6.63 K | |
| SLG | PetroTal Corp | 29.225 | 1.7269 | 6.28 | 212.33 K | |
| CTN | Centurion Minerals Ltd | 825.5983 | 47.9999 | 6.17 | 101 | |
| EMR | Emgold Mining Corporation | 17.50 | 1.00 | 6.06 | 14 K | |
| PKT | Parkit Enterprise Inc | 3.70 | 0.20 | 5.71 | 10 K | |
| WLR | Walker Lane Resources Ltd. | 33.25 | 1.75 | 5.56 | 1.15 K | |
| MET | Metalore Resources Limited | 6.1931 | 0.2852 | 4.83 | 1.3 K | |
| SGQ | SouthGobi Resources Ltd | 10.65 | 0.45 | 4.41 | 173.2 K | |
| CPAU | CopAur Minerals Inc | 50.00 | 2.00 | 4.17 | 263 | |
| CTA | Centaurus Energy Inc | 130.00 | 5.00 | 4 | 386 | |
| OGW | Ongwe Minerals Inc. | 9.28 | 0.32 | 3.57 | 5.91 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.75 | 0.25 | 3.33 | 102.25 K | |
| TIG | Triumph Gold Corp | 33.00 | 1.00 | 3.13 | 236 | |
| GR | Great Atlantic Resources Corp | 68.00 | 2.00 | 3.03 | 188 | |
| PWM | Power Metals Corp | 4.08 | 0.12 | 3.03 | 4.08 K | |
| PE | Pure Energy Minerals Limited | 8.40 | 0.24 | 2.94 | 3.6 K | |
| RTM | RT Minerals Corp | 2220.0088 | 60.0002 | 2.78 | 18 | |
| IFOS | Itafos Inc | 181.2733 | 4.648 | 2.63 | 122 | |
| NEXG | NeXGold Mining Corp | 4.92 | 0.12 | 2.5 | 11.02 K | |
| SKP | StrikePoint Gold Inc | 44.00 | 1.00 | 2.33 | 2.91 K | |
| SGN | Scorpio Gold Corporation | 12.42 | 0.18 | 1.47 | 156 | |
| CWV | Crown Point Energy Inc | 5.0044 | 0.061 | 1.23 | 11.9 K |