Gainers for 30 September 2011 from 00:00:00 until 23:59:59
Gainers for 30 September 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 6.15 | 10.72 B | 0.60 | 10.81 | 77.63 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.7106 | 4.61 B | 0.056 | 0.99 | 37.8 K |
| SVM | Silvercorp Metals Inc | 6.8619 | 2.39 B | 0.1041 | 1.54 | 5.93 M |
| TMP | Tompkinstrustco | 22.4651 | 1.44 B | 0.3579 | 1.62 | 52.1 K |
| REPX | Riley Exploration Permian Inc | 70.2965 | 739.18 M | 1.8652 | 2.73 | 445 |
| CTGO | Contango Ore Inc | 14.75 | 561.88 M | 0.25 | 1.72 | 6.86 K |
| ELMD | Electromed Inc | 3.50 | 348.09 M | 0.20 | 6.06 | 4 K |
| GTE | Gran Tierra Energy Inc | 47.70 | 334.86 M | 0.90 | 1.92 | 87.17 K |
| BKTI | Bk Technologies Inc | 3.9068 | 292.08 M | 0.2791 | 7.69 | 3.76 K |
| FRD | Friedman Industries Inc | 6.6253 | 268.09 M | 0.0682 | 1.04 | 13.3 K |
| MINE | Mayfair Gold Corp. | 22.50 | 181.95 M | 1.50 | 7.14 | 1.22 M |
| SIF | Sifco Industries | 17.6723 | 176.55 M | 1.0021 | 6.01 | 10.2 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 172.54 M | 210.00 | 20 | 2 |
| IBIO | Ibio Inc | 8000.00 | 69.05 M | 200.00 | 2.56 | 0 |
| DIT | Amcon Distributing Company | 45.4041 | 67.21 M | 0.7487 | 1.68 | 1.3 K |
| UAVS | Ageagle Aerial Systems Inc | 221233.5781 | 42.2 M | 3749.7344 | 1.72 | 0 |
| AGIG | AGIG | 1720.00 | 39.16 M | 53.75 | 3.23 | 1.82 K |
| NNVC | Nanoviricides Inc | 67.90 | 32.18 M | 1.40 | 2.11 | 1.9 K |
| AMBO | Ambow Education Holding Ltd ADR | 2046.00 | 6.61 M | 186.00 | 10 | 602 |
| DSS | Document Security Systems | 6024.1494 | 5.02 M | 186.9565 | 3.2 | 9 |
| PW | Power REIT | 11.8448 | 2.9 M | 0.1421 | 1.21 | 460 |
| LODE | Comstock Mining Inc | 500.00 | 12.50 | 2.56 | 133 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 100.80 | 11.20 | 12.5 | 53 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 301.80 | 8.30 | 2.83 | 14 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EQIX | Equinix Inc | 65.6567 | 103.84 B | 0.7983 | 1.23 | 1.18 M |
| KDP | Keurig Dr Pepper Inc | 4.323 | 41.32 B | 0.0691 | 1.62 | 2.82 M |
| INSM | Insmed Inc | 5.08 | 28.73 B | 0.13 | 2.63 | 235.39 K |
| VRSK | Verisk Analytics Inc | 33.1475 | 24.86 B | 0.267 | 0.81 | 960.8 K |
| NVMI | Nova Ltd | 5.37 | 12.13 B | 0.04 | 0.75 | 130.61 K |
| DPZ | Domino's Pizza Inc Common Stock | 21.638 | 11.92 B | 0.1667 | 0.78 | 1.1 M |
| BMRN | Biomarin Pharmaceuticals | 31.87 | 11.88 B | 0.18 | 0.57 | 1.22 M |
| CYTK | Cytokinetics | 7.02 | 11.05 B | 0.42 | 6.36 | 28.78 K |
| SIRI | Sirius XM Holdings | 11.9964 | 10.06 B | 0.1589 | 1.34 | 7.61 M |
| RGEN | Repligen Cp | 3.26 | 8.99 B | 0.02 | 0.62 | 52.9 K |
| RIOT | Riot Blockchain Inc | 128.4156 | 8.02 B | 1.2842 | 1.01 | 128 |
| OTEX | Open Text Cp | 9.8578 | 6.23 B | 0.0927 | 0.95 | 777.6 K |
| CHDN | Churchill Downs IN | 5.9008 | 6.06 B | 0.0302 | 0.51 | 412.09 K |
| JSM | SLM Cp 6% Sr Nt | 7.4066 | 4.96 B | 0.143 | 1.97 | 18.36 K |
| SLMBP | SLM Cp Srs B Pfd | 19.0221 | 4.83 B | 0.5187 | 2.8 | 1.58 K |
| SLGN | Silgan Holdings | 16.1231 | 4.39 B | 0.1009 | 0.63 | 1.77 M |
| LIVN | Livanova Plc OR Sh | 28.30 | 4.16 B | 0.26 | 0.93 | 267.63 K |
| SYNA | Synaptics Inc | 23.90 | 3.94 B | 0.24 | 1.01 | 891.51 K |
| BANF | Bancfirst Corp | 12.0212 | 3.81 B | 0.2284 | 1.94 | 56.2 K |
| SFNC | Simmons First Natl | 7.0367 | 3.42 B | 0.0551 | 0.79 | 144 K |
| ATRO | Astronics Cp | 8.6625 | 3.27 B | 0.2423 | 2.88 | 132.78 K |
| MZTI | MZTI | 41.4081 | 3.02 B | 0.3055 | 0.74 | 167.8 K |
| BELFA | BEL Fuse Cl A | 14.2449 | 2.96 B | 0.118 | 0.84 | 700 |
| IOVA | Iovance Biotherapeutics Inc | 100.00 | 2.77 B | 18.00 | 21.95 | 427 |
| FBNC | First Bancorp [Nc] | 7.5017 | 2.66 B | 0.1121 | 1.52 | 59.6 K |
| EFSC | Enterprises Finl Svc | 10.7093 | 2.43 B | 0.2049 | 1.95 | 42.03 K |
| PLUS | Eplus Inc | 5.7508 | 2.36 B | 0.1026 | 1.82 | 26.24 K |
| SLS | Sellas Life Sciences Group Inc | 24905.6523 | 2.3 B | 246.5859 | 1 | 7 |
| RBCAA | Republic Bancorp Inc | 11.1244 | 1.95 B | 0.0817 | 0.74 | 52.56 K |
| PDFS | Pdf Solutions Inc | 4.08 | 1.92 B | 0.09 | 2.26 | 152.77 K |
| CASH | Meta Financial Group | 5.4679 | 1.87 B | 0.2577 | 4.95 | 4.8 K |
| SRPT | Sarepta Therapeutics | 6.72 | 1.77 B | 0.30 | 4.67 | 165.41 K |
| CNOB | Connectone Bancorp | 7.2106 | 1.66 B | 0.3586 | 5.23 | 42 K |
| CCEC | Capital Clean Energy Carriers Corp | 13.6515 | 1.37 B | 0.1495 | 1.11 | 44.3 K |
| NVAX | Novavax Inc | 32.00 | 1.27 B | 0.20 | 0.63 | 36.19 K |
| PFBC | Preferred Bank LA | 5.9424 | 1.25 B | 0.1198 | 2.06 | 10.6 K |
| NBN | Northeast Bncp | 11.5294 | 1.14 B | 0.109 | 0.95 | 100 |
| QDEL | Quidel Cp | 16.37 | 1.11 B | 0.12 | 0.74 | 215.99 K |
| HBNC | Horizon Bancorp | 3.3469 | 1.05 B | 0.0855 | 2.62 | 4.07 K |
| PCRX | Pacira Pharm Inc | 9.93 | 1.01 B | 0.15 | 1.53 | 53.8 K |
| AOSL | Alpha and Omega Semi | 8.21 | 997.55 M | 0.14 | 1.73 | 91.22 K |
| CEVA | Ceva Inc | 24.31 | 991.52 M | 0.68 | 2.88 | 393.14 K |
| OMER | Omeros Corp | 4.05 | 951.74 M | 0.04 | 1 | 24.6 K |
| OXLC | Oxford Lane Capital | 4.6046 | 894.47 M | 0.0743 | 1.64 | 360 |
| TRNS | Transcat Inc | 11.45 | 883.07 M | 0.11 | 0.97 | 7.1 K |
| SWRD | Stewards Inc. | 5.00 | 873.14 M | 1.45 | 40.85 | 50 |
| HSTM | Healthstream Inc | 12.1342 | 821.53 M | 0.3121 | 2.64 | 137.86 K |
| SHBI | Shore Bancshares Inc | 3.276 | 806.62 M | 0.034 | 1.05 | 500 |
| CARE | Carter Bankshares Inc | 6.4882 | 753.33 M | 0.1643 | 2.6 | 17.08 K |
| XOMA | Xoma Corp | 35.00 | 710.16 M | 1.00 | 2.94 | 10.55 K |
| IRWD | Ironwood Pharmaceuti | 9.0398 | 701.25 M | 0.067 | 0.75 | 254.27 K |
| TIPT | Tiptree Fncl Cl A | 4.7798 | 673.26 M | 0.5814 | 13.85 | 100 |
| ACHV | Achieve Life Sciences Inc | 21560.00 | 672.42 M | 132.00 | 0.62 | 26 |
| HIFS | Hingham Inst For Svg | 38.9174 | 657.9 M | 0.6367 | 1.66 | 900 |
| UNTY | Unity Bancorp Inc | 5.0203 | 603.46 M | 0.0982 | 2 | 16.06 K |
| FBIZ | First Business Finan | 5.6397 | 602.16 M | 0.1593 | 2.91 | 7.2 K |
| ITIC | Investors Title Company | 20.7931 | 557.77 M | 0.4066 | 1.99 | 400 |
| TATT | T A T Tech Ltd | 3.5865 | 517.9 M | 0.1232 | 3.56 | 200 |
| COFS | Choiceone Financial | 6.4418 | 514.54 M | 0.227 | 3.65 | 6.41 K |
| WTBA | West Bancorp | 4.7601 | 482.24 M | 0.0954 | 2.05 | 30 K |
| LWAY | Lifeway Foods Inc | 10.5466 | 474.66 M | 0.0692 | 0.66 | 15.54 K |
| CCRN | Cross Ctry Hlthcr | 4.18 | 428.06 M | 0.15 | 3.72 | 138.4 K |
| GRVY | Gravity Ltd ADR | 5.12 | 424.79 M | 0.12 | 2.4 | 1.68 K |
| FRST | Primis Financial Corp | 3.9421 | 403.54 M | 0.0378 | 0.97 | 8.9 K |
| ABEO | Abeona Therapeutics | 2562.50 | 393.27 M | 162.50 | 6.77 | 7 |
| MVBF | Mvb Financial Corp | 7.8513 | 390.89 M | 0.4026 | 5.4 | 308 |
| STRT | Strattec Security | 21.2506 | 362.8 M | 2.4612 | 13.1 | 1.59 K |
| ARTNA | Artesian Res Cp A | 11.1391 | 355.16 M | 0.3117 | 2.88 | 39.4 K |
| VALU | Value Line Inc | 6.6839 | 339.25 M | 0.1687 | 2.59 | 13.5 K |
| FLXS | Flexsteel Inds | 10.465 | 313.38 M | 0.5096 | 5.12 | 300 |
| OFLX | Omega Flex Inc | 9.5415 | 312.42 M | 0.1148 | 1.22 | 10.3 K |
| SMTI | Sanara Medtech Inc | 35.00 | 312.4 M | 5.00 | 16.67 | 974 |
| FWDI | AdvisorShares Madrona International ETF | 22.50 | 306.81 M | 0.60 | 2.74 | 1.2 K |
| AVXL | Anavex Lf SC | 7.80 | 303.96 M | 1.80 | 30 | 8.66 K |
| LTBR | Lightbridge Corp | 154.20 | 300.53 M | 4.14 | 2.76 | 124 |
| MYGN | Myriad Genetics Inc | 18.74 | 300.35 M | 0.12 | 0.64 | 476.38 K |
| AMRN | Amarin Corp ADR | 184.00 | 299.02 M | 5.00 | 2.79 | 180.13 K |
| CFFI | C&F Financial Corp | 14.9351 | 288.47 M | 0.2687 | 1.83 | 4.04 K |
| HWBK | Hawthorn Bancshares | 3.1939 | 277.38 M | 0.1762 | 5.84 | 9.24 K |
| USAU | U.S. Gold Corp | 745.4782 | 248.18 M | 11.7397 | 1.6 | 8 |
| QUIK | Quicklogic Corp | 32.76 | 245.83 M | 0.70 | 2.18 | 6.68 K |
| SILC | Silicom Ltd | 12.4122 | 236.89 M | 0.2864 | 2.36 | 23.88 K |
| CMTV | Community Bancorp. Common Stock | 4.7491 | 223.87 M | 0.1218 | 2.63 | 270 |
| SGC | Superior Uniform Group | 3.4529 | 220.91 M | 0.0314 | 0.92 | 7.03 K |
| AIFU | Fanhua Inc. | 111.196 | 214.51 M | 16.8382 | 17.85 | 39.05 K |
| PPIH | Perma-Pipe International Holdings Inc | 7.20 | 211.19 M | 0.11 | 1.55 | 11.84 K |
| EGAN | Egain Corp | 4.73 | 202.03 M | 0.23 | 5.11 | 13.8 K |
| HQI | Hirequest Inc | 3.2624 | 177.74 M | 0.2175 | 7.14 | 2.52 K |
| ORMP | Oramed Pharma | 3.9043 | 175.98 M | 0.4251 | 12.22 | 4.32 K |
| TAYD | Taylor Devices Inc | 7.30 | 171.03 M | 0.14 | 1.96 | 4.1 K |
| HOFT | Hooker Furniture | 5.6557 | 162.84 M | 0.0313 | 0.56 | 43.05 K |
| STRS | Stratus Pptys Inc | 6.4592 | 157.82 M | 0.1006 | 1.58 | 500 |
| CHCI | Comstock Hlds Cos | 6.51 | 154.09 M | 0.07 | 1.09 | 3.95 K |
| BCBP | Bcb Bancorp Inc | 4.5244 | 152.8 M | 0.0796 | 1.79 | 17.39 K |
| EML | Eastern Company | 13.447 | 151.26 M | 0.0951 | 0.71 | 26.12 K |
| ACNT | Ascent Industries CO | 9.5542 | 137.83 M | 0.0695 | 0.73 | 18.6 K |
| LEXX | Lexaria Bioscience Corp | 7.9091 | 132.26 M | 0.4091 | 5.45 | 1.14 K |
| TTEC | Teletech Hlds | 12.6621 | 126.51 M | 0.0748 | 0.59 | 202.43 K |
| ANIX | Anixa Biosciences Inc | 3.875 | 116.7 M | 0.125 | 3.33 | 16.23 K |
| AMTX | Aemetis Inc | 5.50 | 114.7 M | 1.10 | 25 | 1.8 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BMY | Bristol-Myers Squibb Company | 19.1501 | 131 B | 0.1587 | 0.84 | 16.12 M |
| MO | Altria Group | 12.2355 | 113.41 B | 0.1689 | 1.4 | 22.21 M |
| NEM | Newmont Mining Corp | 45.251 | 112.55 B | 0.3091 | 0.69 | 8.54 M |
| EQNR | Equinor ASA ADR | 10.4431 | 98.26 B | 0.1114 | 1.08 | 4.93 M |
| WM | Waste Management | 23.1176 | 91.96 B | 0.1349 | 0.59 | 6.46 M |
| HCA | Hca Holdings Inc | 14.8545 | 90.71 B | 0.2653 | 1.82 | 4.13 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 49.3694 | 58.09 B | 0.7158 | 1.47 | 700 |
| EW | Edwards Lifesciences Corp | 11.88 | 51.43 B | 0.0667 | 0.56 | 10.59 M |
| HEI | Heico Corp | 14.7229 | 50.74 B | 0.1166 | 0.8 | 793.15 K |
| AZO | Autozone | 319.19 | 50.11 B | 1.61 | 0.51 | 535.65 K |
| SPG-PJ | Simon Property Group Inc | 32.9941 | 45.04 B | 1.1972 | 3.77 | 955 |
| WCN | Waste Connections Inc | 17.4662 | 42.53 B | 0.1808 | 1.05 | 1.62 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 31.2944 | 40.53 B | 0.2354 | 0.76 | 8.45 M |
| KGC | Kinross Gold Corp | 12.9681 | 30.59 B | 0.3071 | 2.43 | 8.94 M |
| P | Everpure, Inc. | 14.65 | 29.01 B | 1.37 | 10.32 | 2.21 M |
| STE | Steris Corp | 24.2373 | 22.59 B | 0.1739 | 0.72 | 567.2 K |
| TSN | Tyson Foods | 12.8524 | 20.61 B | 0.1851 | 1.46 | 5.59 M |
| EMA | Emera Inc | 15.9792 | 15.78 B | 0.5419 | 3.51 | 1.1 K |
| DINO | HF Sinclair Corp | 13.9602 | 14.95 B | 0.3355 | 2.46 | 4.94 M |
| AGI | Alamos Gold Inc | 13.2676 | 13.06 B | 0.5278 | 4.14 | 5.5 K |
| DPZ | Domino's Pizza Inc | 21.638 | 12.48 B | 0.1667 | 0.78 | 1.1 M |
| GNRC | Generac Holdings Inc | 12.3944 | 12.43 B | 0.4085 | 3.41 | 496.74 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 10.3047 | 11.4 B | 0.0702 | 0.69 | 3.02 M |
| PRI | Primerica Inc | 18.0663 | 10.18 B | 0.1257 | 0.7 | 338.1 K |
| OGE | Oge Energy Corp | 13.5305 | 9.66 B | 0.1444 | 1.08 | 1.92 M |
| EGO | Eldorado Gold Corp | 82.662 | 9.36 B | 0.8681 | 1.06 | 557.4 K |
| BAH | Booz Allen Hamilton Holding Corp | 4.082 | 8.87 B | 0.0384 | 0.95 | 505 K |
| TIMB | Tim S.A. ADR | 13.5909 | 8.85 B | 0.0692 | 0.51 | 2.54 M |
| AXS | Axis Capital Holdings | 17.4897 | 7.7 B | 0.1618 | 0.93 | 919.2 K |
| CMS-PB | Consumers Energy Company | 43.9825 | 6.33 B | 0.4516 | 1.04 | 105 |
| RLI | Rli Corp | 8.7284 | 5.92 B | 0.0906 | 1.05 | 574 K |
| GHC | Graham Holdings Company | 163.3596 | 5.15 B | 1.5638 | 0.97 | 97.31 K |
| SKY | Skyline Corp | 9.1625 | 5.02 B | 0.1055 | 1.16 | 47.7 K |
| AKO-B | Embotelladora Andina S.A | 10.845 | 4.94 B | 0.2435 | 2.3 | 11.61 K |
| AKO-A | Embotelladora Andina S.A | 10.0067 | 3.65 B | 0.1367 | 1.39 | 4.66 K |
| AWR | American States Water Company | 12.3736 | 3.36 B | 0.2078 | 1.71 | 349.18 K |
| CPK | Chesapeake Utilities Corp | 19.6674 | 3.2 B | 0.1177 | 0.6 | 83.7 K |
| SA | Seabridge Gold | 22.48 | 3.12 B | 0.26 | 1.17 | 185.87 K |
| DHT | Dht Holdings | 9.5868 | 2.96 B | 0.1409 | 1.49 | 43.28 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 26.7268 | 2.44 B | 0.5293 | 2.02 | 300 |
| LXP-PC | Lexington Realty Trust | 16.0406 | 2.11 B | 0.1856 | 1.17 | 300 |
| GSL | Global Ship Lease Inc | 10.3806 | 1.54 B | 0.7415 | 7.69 | 15.64 K |
| WD | Walker & Dunlop | 9.3745 | 1.52 B | 0.6131 | 7 | 51.34 K |
| ODC | Oil-Dri Corp of America | 6.3698 | 1.4 B | 0.0891 | 1.42 | 11.23 K |
| AMRC | Ameresco Inc | 10.16 | 1.35 B | 0.21 | 2.11 | 129.54 K |
| PAR | Par Technology Corp | 3.2972 | 706.13 M | 0.0393 | 1.21 | 4.8 K |
| IIM | Invesco Insured Muni Income Trust | 6.9837 | 591.13 M | 0.0723 | 1.05 | 61.1 K |
| CSV | Carriage Services | 5.0366 | 587.28 M | 0.1871 | 3.86 | 25 K |
| NOAH | Noah Holdings Ltd ADR | 6.2223 | 568.15 M | 0.7913 | 14.57 | 239.7 K |
| IQI | Invesco Quality Muni Income Trust | 5.489 | 530.42 M | 0.0299 | 0.55 | 41.1 K |
| BLW | Blackrock Ltd Duration Income Trust | 4.8805 | 490.12 M | 0.0553 | 1.15 | 125.3 K |
| MITT-PA | AG Mortgage Investment Trust Inc | 7.5124 | 454.31 M | 0.1005 | 1.36 | 526.23 K |
| VHI | Valhi Inc | 159.2504 | 452.84 M | 5.1447 | 3.34 | 6.38 K |
| MITT-PB | AG Mortgage Investment Trust Inc | 7.6638 | 435.36 M | 0.1024 | 1.35 | 526.23 K |
| MCI | Massmutual Corporate Investors | 5.5337 | 343.08 M | 0.1139 | 2.1 | 26.1 K |
| EFR | Eaton Vance Senior Floating-Rate Fund | 4.9178 | 315.31 M | 0.1107 | 2.3 | 464.8 K |
| PMO | Putnam Muni Opportunities Trust | 5.4076 | 288.72 M | 0.0739 | 1.39 | 138.8 K |
| EFT | Eaton Vance Floating Rate Income Trust | 4.9891 | 288.37 M | 0.0354 | 0.71 | 179.8 K |
| LODE | Comstock | 500.00 | 234.57 M | 12.50 | 2.56 | 133 |
| CIA | Citizens Inc | 6.41 | 231.03 M | 0.04 | 0.63 | 129 K |
| MITT | Ag Mortgage Investment Trust | 10.9894 | 221.99 M | 0.1469 | 1.35 | 175.43 K |
| MPV | Massmutual Participation Investors | 4.9494 | 176.9 M | 0.0458 | 0.93 | 1.7 K |
| JHI | John Hancock Investors Trust | 6.6477 | 116.65 M | 0.0745 | 1.13 | 20.55 K |
| SRL | Scully Royalty Ltd | 28.9359 | 86.42 M | 1.8759 | 6.93 | 23.06 K |
| CULP | Culp Inc | 6.4417 | 44.83 M | 0.0457 | 0.71 | 8.3 K |
| FENG | Phoenix New Media Ltd ADR | 3.7292 | 17.78 M | 0.1182 | 3.27 | 9.46 K |
| NTZ | Natuzzi S.P.A. ADR | 14.25 | 14.76 M | 0.50 | 3.64 | 1.46 K |
| TVC | Tennessee Valley Authority | 16.6105 | 12.82 M | 0.3025 | 1.85 | 15.05 K |
| ENFY | Enlightify Inc. | 54.7527 | 3.15 K | 2.52 | 4.82 | 9.94 K |
| SCCC | Sachem Capital Corp. 7.75% Note | 204.0968 | 3.7449 | 1.87 | 99.8 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 22.615 | 0.379 | 1.7 | 7.56 K | |
| EPR-PC | EPR Properties | 7.5565 | 0.0526 | 0.7 | 9.53 K | |
| C-P-N | Citigroup Capital VIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS) | 16.2075 | 0.1043 | 0.65 | 144.87 K | |
| C-PN | Citigroup Capital XIII TR PFD SECS | 8.3945 | 0.054 | 0.65 | 144.87 K | |
| SLGN | Silgan Holdings | 15.9116 | 0.0996 | 0.63 | 1.77 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SOIL | Saturn Oil and Gas Inc | 4.40 | 0.60 | 15.79 | 4.91 K | |
| HMMC | Hemlo Mining Corp. | 173.25 | 15.75 | 10 | 624 | |
| MSCL | Satellos Bioscience Inc | 57.60 | 4.80 | 9.09 | 199 | |
| BTO | B2Gold Corp | 3.0524 | 0.2426 | 8.63 | 2.1 M | |
| UTC-C | Utility Corp Cl C (UTC-C | 15.6945 | 1.1272 | 7.74 | 197 | |
| NFI | Nfi Group Inc. | 3.9213 | 0.2413 | 6.56 | 47.51 K | |
| GEI | Gibson Energy Inc | 7.5817 | 0.4412 | 6.18 | 198.76 K | |
| OGC | Oceanagold Corp | 6.529 | 0.3567 | 5.78 | 100.67 K | |
| AGI | Alamos Gold Inc Cls A | 13.1198 | 0.6248 | 5 | 737.97 K | |
| ORE | Orezone Gold Corp | 3.36 | 0.16 | 5 | 98.51 K | |
| SEA | Seabridge Gold Inc | 18.2818 | 0.8128 | 4.65 | 18.69 K | |
| GFP | Greenfirst Forest Products Inc | 6.6277 | 0.2924 | 4.62 | 5.18 K | |
| K | Kinross Gold Corp | 13.657 | 0.50 | 3.8 | 3.48 M | |
| IFP | Interfor Corp | 3.7469 | 0.1315 | 3.64 | 164.3 K | |
| ITH | International Tower Hill Mines Ltd | 5.33 | 0.17 | 3.29 | 110.1 K | |
| TRX | Trx Gold Corporation | 3.85 | 0.12 | 3.22 | 64.45 K | |
| TXG | Torex Gold Resources Inc | 12.9442 | 0.3982 | 3.17 | 569.04 K | |
| ACQ | Autocanada Inc | 3.3907 | 0.0993 | 3.02 | 200 | |
| CYB | Cymbria Corp Cl A | 11.49 | 0.33 | 2.96 | 6.55 K | |
| PGIC | Premium Global Income Split Corp | 12.192 | 0.3418 | 2.88 | 2.06 K | |
| PTM | Platinum Group Metals Ltd | 113.00 | 3.00 | 2.73 | 410 | |
| ATS | Ats Corp | 6.15 | 0.16 | 2.67 | 48 K | |
| ELD | Eldorado Gold | 87.062 | 2.1223 | 2.5 | 1.9 M | |
| WFG | West Fraser Timber CO Ltd | 16.9665 | 0.4002 | 2.42 | 135.4 K | |
| KEI | Kolibri Global Energy Inc | 25.60 | 0.60 | 2.4 | 23.7 K | |
| SVM | Silvercorp Metals Inc | 7.1575 | 0.164 | 2.35 | 1.5 M | |
| ABX | Barrick Mining Corp | 36.9953 | 0.8286 | 2.29 | 3.39 M | |
| RCI-A | Rogers Communications Inc | 21.9023 | 0.48 | 2.24 | 2.26 K | |
| IFC | Intact Financial Corp | 40.6377 | 0.8688 | 2.18 | 444 K | |
| BCE-PY | BCE Inc Pref Y | 9.9568 | 0.2025 | 2.08 | 3.39 K | |
| BDT | Bird Construction Inc | 4.6993 | 0.0949 | 2.06 | 74 K | |
| HBP | Helix Biopharm | 9.95 | 0.20 | 2.05 | 44.6 K | |
| OTEX | Open Text Corp | 10.5095 | 0.1995 | 1.94 | 496 K | |
| GAU | Galiano Gold Inc | 5.28 | 0.10 | 1.93 | 895 K | |
| CFP | Canfor Corp | 10.46 | 0.19 | 1.85 | 113 K | |
| GTE | Gran Tierra Energy Inc | 49.70 | 0.90 | 1.84 | 40.8 K | |
| LNF | Leons Furniture | 6.8192 | 0.1142 | 1.7 | 900 | |
| MATR | Mattr Corp | 18.9405 | 0.3114 | 1.67 | 81.28 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 6.0786 | 0.0987 | 1.65 | 17.4 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 11.3894 | 0.1833 | 1.64 | 825 | |
| FNV | Franco-Nevada Corp | 31.8234 | 0.5121 | 1.64 | 1 M | |
| L | Loblaw CO | 5.78 | 0.0923 | 1.62 | 922.29 K | |
| VLN | Velan Inc Sv | 10.7596 | 0.1674 | 1.58 | 2.5 K | |
| DR | Medical Facilities Corp | 4.4508 | 0.0684 | 1.56 | 17.67 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 8.8646 | 0.1304 | 1.49 | 135.29 K | |
| STN | Stantec Inc | 9.6749 | 0.1368 | 1.43 | 158.2 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.1763 | 0.1277 | 1.41 | 68.12 K | |
| BCE-PZ | Bce Inc Pref Z | 9.618 | 0.1314 | 1.39 | 420 | |
| RCI-B | Rogers Communications Inc | 20.9063 | 0.2798 | 1.36 | 1.09 M | |
| LNR | Linamar Corp | 11.6549 | 0.1536 | 1.34 | 32.33 K | |
| WPK | Winpak Ltd | 8.7034 | 0.1141 | 1.33 | 10.62 K | |
| CSCI | Cosciens Biopharma Inc | 93600.00 | 1200.00 | 1.3 | 1 | |
| WN-PE | George Weston 4.75 Ser V Prf | 10.7294 | 0.133 | 1.26 | 8.37 K | |
| OLY | Olympia Financial Group Inc | 11.4819 | 0.1418 | 1.25 | 200 | |
| BYD | Boyd Group Services Inc | 8.5056 | 0.0964 | 1.15 | 36 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 5.6174 | 0.063 | 1.13 | 56.22 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.2355 | 0.0572 | 1.1 | 2.79 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.2988 | 0.1517 | 1.07 | 5.61 K | |
| BCE-PF | BCE Inc Pref AF | 10.8318 | 0.114 | 1.06 | 3.46 K | |
| BCE | BCE Inc | 17.1666 | 0.1791 | 1.05 | 1.84 M | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 8.9281 | 0.0898 | 1.02 | 5.75 K | |
| X | TMX Group Ltd | 5.5224 | 0.054 | 0.99 | 1.17 M | |
| TPX-B | Molson Coors Canada Inc | 28.7137 | 0.2787 | 0.98 | 1.16 K | |
| MDI | Major Drilling Grp | 9.5307 | 0.0922 | 0.98 | 249.32 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 10.9664 | 0.1053 | 0.97 | 3.7 K | |
| FFH | Fairfax Financial Holdings Ltd | 298.3199 | 2.7992 | 0.95 | 29.63 K | |
| ECO | Ecosynthetix Inc | 7.56 | 0.07 | 0.93 | 84 K | |
| AIM | Aimia Inc | 10.7717 | 0.0993 | 0.93 | 305 K | |
| IMG | Iamgold Corp | 19.606 | 0.1788 | 0.92 | 1.38 M | |
| AEM | Agnico Eagle Mines Ltd | 47.8609 | 0.4354 | 0.92 | 563.91 K | |
| ACX | Act Energy Technologies Ltd | 5.4915 | 0.0499 | 0.92 | 53.8 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.9993 | 0.0362 | 0.91 | 3 K | |
| EMP-A | Empire Company Limited | 14.8942 | 0.1295 | 0.88 | 297 K | |
| REI-UN | RioCan Real Estate Investment Trust | 11.3805 | 0.0919 | 0.81 | 954.48 K | |
| LB | Laurentian Bank | 21.00 | 0.1688 | 0.81 | 58.03 K | |
| WN | George Weston Limited | 17.6527 | 0.1351 | 0.77 | 207.43 K | |
| CMG | Computer Modelling Group Ltd | 3.9749 | 0.0298 | 0.76 | 22 K | |
| GIL | Gildan Activewear Inc | 10.7868 | 0.0793 | 0.74 | 1.13 M | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 22.2743 | 0.1498 | 0.68 | 2.7 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 10.8109 | 0.0707 | 0.66 | 4.46 K | |
| TECK-B | Teck Resources Limited | 23.5745 | 0.1524 | 0.65 | 4.71 M | |
| ATRL | Atkinsrealis Group Inc | 36.9247 | 0.2349 | 0.64 | 861.89 K | |
| HLF | High Liner | 4.5142 | 0.028 | 0.62 | 5 K | |
| FRU | Freehold Royalties Ltd | 6.0659 | 0.0371 | 0.62 | 151.05 K | |
| ENB | Enbridge Inc | 15.6205 | 0.0933 | 0.6 | 1.93 M | |
| SIA | Sienna Senior Living Inc | 4.1238 | 0.0238 | 0.58 | 18.22 K | |
| CCO | Cameco Corp | 16.1289 | 0.0922 | 0.57 | 1.69 M | |
| MKP | Mcan Mortgage Corp | 3.8049 | 0.0209 | 0.55 | 8.42 K | |
| IGM | Igm Financial Inc | 19.7355 | 0.1063 | 0.54 | 203.41 K | |
| EDV | Endeavour Mining Corp | 16.4111 | 0.0821 | 0.5 | 18 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VNPKF | Verde Agritech Ltd. | 6.2159 | 31.31 M | 0.0359 | 0.58 | 7.5 K |
| MTTCF | MeaTech 3D Ltd | 16.80 | 7.81 M | 0.10 | 0.6 | 100 |
| HEWA | Healthwarehouse.Com | 4.20 | 6.83 M | 0.45 | 12 | 500 |
| FTEG | For The Earth Corp | 17.40 | 3.7 M | 4.80 | 38.1 | 146 |
| MWWC | Marketing Worldwide Corp | 429.00 | 1.15 M | 24.00 | 5.93 | 54 |
| SEII | Sharing Economy International Inc | 960.00 | 733.04 K | 60.00 | 6.67 | 9 |
| GSFI | Green Stream Holdings Inc | 529.4661 | 654.18 K | 26.4733 | 5.26 | 103 |
| VGLS | VG Life Sciences Inc | 167865.7031 | 438.24 K | 4796.1563 | 2.94 | 0 |
| DNAX | DNA Brands Inc | 490000.00 | 339.48 K | 35000.00 | 7.69 | 0 |
| BLSP | Blue Sphere Corporation | 1322.10 | 288.79 K | 146.90 | 12.5 | 3 K |
| AMBS | Amarantus BioScience Holdings Inc | 15.00 | 63.04 K | 3.00 | 25 | 164 |
| VRSEF | Verisante Technology Inc | 6.74 | 48.33 K | 0.255 | 3.93 | 23.2 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 360000.00 | 8.88 K | 60000.00 | 20 | 0 |
| SGMD | Sugarmade Inc | 850.00 | 6.6 K | 400.00 | 88.89 | 24 |
| RITT | RiT Technologies Ltd | 3.03 | 1.55 K | 0.02 | 0.66 | 4.21 K |
| CRMBQ | Crumbs Bake Shop Inc | 3.93 | 1.25 K | 0.52 | 15.25 | 15.46 K |
| PRZM | Prism Technologies Group Inc | 6.10 | 1.01 K | 0.10 | 1.67 | 2.91 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.1212 | 785 | 0.1314 | 2.19 | 5.52 K |
| RTNB | root9B Holdings Inc | 14.10 | 610 | 0.90 | 6.82 | 11 |
| SPDC | Speed Commerce Inc | 27.20 | 603 | 0.80 | 3.03 | 3.65 K |
| SEDN | SED International Holdings Inc | 3.19 | 516 | 0.04 | 1.27 | 7.13 K |
| PRXIQ | Premier Exhibitions Inc | 18.70 | 491 | 0.40 | 2.19 | 19.52 K |
| CALIQ | China Auto Logistics Inc. | 7.38 | 484 | 0.60 | 8.85 | 1.09 K |
| YVRLF | Liquid Media Group Ltd. | 67.80 | 482 | 0.60 | 0.89 | 673 |
| SYNE | Synthesis Energy Systems Inc | 110.72 | 157 | 24.96 | 29.1 | 8.49 K |
| PARD | Poniard Pharmaceuticals Inc | 5.00 | 149 | 0.20 | 4.17 | 687 |
| URBF | Urban Barns Foods Inc | 50.00 | 8.20 | 19.62 | 250 | |
| VRCI | Verde Science Inc | 84.00 | 12.60 | 17.65 | 24 K | |
| ANDI | Andiamo Corporation | 7.00 | 0.70 | 11.11 | 1.67 K | |
| AFPW | AlumiFuel Power Corporation | 75.00 | 5.00 | 7.14 | 43 | |
| CYRNQ | CYRNQ | 63.00 | 0.80 | 1.29 | 32 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 250.00 | 10.32 M | 60.00 | 31.58 | 42 |
| AEP | Atlas Engineered Products Ltd | 8.00 | 3.00 | 60 | 739.1 K | |
| SGN | Scorpio Gold Corporation | 16.20 | 3.42 | 26.76 | 14.37 K | |
| QCX | QcX Gold Corp | 19.00 | 4.00 | 26.67 | 5 | |
| IMR | iMetal Resources Inc | 125.00 | 25.00 | 25 | 23 | |
| OPW | Opawica Explorations Inc | 384.00 | 72.00 | 23.08 | 8 | |
| BAV-H | Bravern Ventures Ltd | 3.5999 | 0.60 | 20 | 12.71 K | |
| LORD | St. James Gold Corp | 9.00 | 1.50 | 20 | 87 | |
| ROAR | Lion Rock Resources Inc. | 6.00 | 1.00 | 20 | 422 | |
| SKP | StrikePoint Gold Inc | 13.00 | 2.00 | 18.18 | 3.49 K | |
| FTJ | Fort St. James Nickel Corp | 4.00 | 0.60 | 17.65 | 129 | |
| NTH | Nord Precious Metals Mining Inc. | 6.1296 | 0.8757 | 16.67 | 1.34 K | |
| BBB | Brixton Metals Corporation | 7.50 | 1.00 | 15.38 | 475 | |
| GR | Great Atlantic Resources Corp | 30.00 | 4.00 | 15.38 | 452 | |
| MN | Manganese X Energy Corp | 8.00 | 1.00 | 14.29 | 164.8 K | |
| LMR | Lomiko Metals Inc | 4.00 | 0.50 | 14.29 | 1.12 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | 1.50 | 14.29 | 167 | |
| EGT | Eguana Technologies Inc | 10.00 | 1.00 | 11.11 | 695 | |
| LTV | Leonovus Inc | 9.00 | 0.90 | 11.11 | 67 | |
| WINS | Winshear Gold Corp | 11.8401 | 1.11 | 10.34 | 24.87 K | |
| TGX | True North Gems Inc | 330.00 | 30.00 | 10 | 27 | |
| CDA | Canuc Resources Corporation | 22.00 | 2.00 | 10 | 2.06 K | |
| WVM | West Vault Mining Inc | 11.00 | 1.00 | 10 | 7.7 K | |
| MMG | Metallic Minerals Corp | 4.50 | 0.40 | 9.76 | 1.3 K | |
| GCOM | Green Shift Commodities Ltd. | 7.40 | 0.60 | 8.82 | 19.5 K | |
| AEMC | Alaska Energy Metals Corporation | 39.00 | 3.00 | 8.33 | 192 | |
| GST | Gold Strategy Inc. | 6.50 | 0.50 | 8.33 | 1.5 K | |
| HSTR | Heliostar Metals Ltd | 8.55 | 0.60 | 7.55 | 4.83 K | |
| FMN | Fidelity Minerals Corp | 60.0001 | 3.75 | 6.67 | 306 | |
| DLTA | Delta Resources Limited | 5.10 | 0.30 | 6.25 | 1.4 K | |
| SGQ | SouthGobi Resources Ltd | 6.65 | 0.36 | 5.72 | 86 K | |
| ABM | Athabasca Minerals Inc | 60.00 | 3.00 | 5.26 | 140 K | |
| TWO | T2 Metals Corp. | 10.50 | 0.50 | 5 | 4.26 K | |
| PX | Pelangio Exploration Inc | 5.00 | 0.20 | 4.17 | 22.7 K | |
| VVTM | VVT Med Inc. | 607.4766 | 23.3645 | 4 | 68 | |
| VRB | Vanadiumcorp Resource Inc | 13.00 | 0.50 | 4 | 1.55 K | |
| STS | South Star Mining Corp | 7.75 | 0.25 | 3.33 | 500 | |
| RAGE | Renegade Gold Inc. | 372.00 | 12.00 | 3.33 | 98 | |
| LPK | Lupaka Gold Corp | 9.50 | 0.30 | 3.26 | 2.3 K | |
| JSPX | JasperX Technologies Inc. | 40.00 | 1.00 | 2.56 | 282 | |
| MKO | Mako Mining Corp | 8.00 | 0.20 | 2.56 | 11.63 K | |
| SA-H | Southern Arc Minerals Inc | 9.20 | 0.20 | 2.22 | 1.71 K | |
| NIM | Nicola Mining Inc | 20.40 | 0.40 | 2 | 2.18 K | |
| BARU | Baru Gold Corp | 5.40 | 0.10 | 1.89 | 41.37 K | |
| GBU | Gabriel Resources Ltd | 58.10 | 0.90 | 1.57 | 837.17 K | |
| CTN | Centurion Minerals Ltd | 213.5996 | 2.40 | 1.14 | 15 | |
| KTN | Kootenay Silver Inc | 10.70 | 0.10 | 0.94 | 13.75 K |