Gainers for 1 May 2013 from 00:00:00 until 23:59:59
Gainers for 1 May 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LEU | Centrus Energy Corp | 90.6593 | 3.48 B | 2.7472 | 3.12 | 2.13 K |
| REI | Ring Energy Inc | 8.00 | 314.78 M | 0.05 | 0.63 | 3.5 K |
| BKTI | Bk Technologies Inc | 9.6872 | 299.54 M | 0.1993 | 2.1 | 10.72 K |
| FRD | Friedman Industries Inc | 8.3142 | 236.32 M | 0.0779 | 0.95 | 42.2 K |
| PED | Pedevco Corp | 894.00 | 143.79 M | 6.00 | 0.68 | 6 |
| IBIO | Ibio Inc | 2300.00 | 69.55 M | 150.00 | 6.98 | 38 |
| CPHI | China Pharma Holdings | 23.00 | 45.04 M | 0.99 | 4.5 | 216 |
| UAVS | Ageagle Aerial Systems Inc | 224983.2969 | 41.02 M | 7499.4531 | 3.45 | 0 |
| NNVC | Nanoviricides Inc | 41.30 | 34.93 M | 0.70 | 1.72 | 513 |
| CKX | Ckx Lands | 13.148 | 22.17 M | 0.688 | 5.52 | 1.03 K |
| UUU | Universal Security Instruments | 4.0838 | 10.99 M | 0.0589 | 1.46 | 14.4 K |
| CVR | Chicago Rivet & Machine Company | 16.8591 | 10.05 M | 0.3996 | 2.43 | 2.6 K |
| DSS | Document Security Systems | 6709.6567 | 5.39 M | 373.9131 | 5.9 | 203 |
| OGEN | Oragenics Inc | 62640.00 | 2.25 M | 1440.00 | 2.35 | 0 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 3.22 | 776.41 B | 0.40 | 14.18 | 88.01 M |
| TXN | Texas Instruments | 25.5413 | 250.95 B | 0.1403 | 0.55 | 15.21 M |
| STX | Seagate Technology | 20.8214 | 191.97 B | 0.1352 | 0.65 | 6.2 M |
| MRVL | Marvell Technology Inc | 9.5055 | 164.08 B | 0.1221 | 1.3 | 10.7 M |
| QCOM | Qualcomm Inc | 43.3677 | 155.58 B | 0.2241 | 0.52 | 14.88 M |
| EQIX | Equinix Inc | 159.6885 | 100.53 B | 1.4413 | 0.91 | 994.5 K |
| INTU | Intuit Inc | 53.9585 | 86.46 B | 0.2969 | 0.55 | 2.48 M |
| CMCSA | Comcast Corporation | 14.498 | 85.59 B | 0.194 | 1.36 | 28.62 M |
| REGN | Regeneron Pharmaceuticals | 235.6977 | 79.95 B | 22.0014 | 10.3 | 4.76 M |
| FANG | Diamondback Energy | 20.3242 | 57.09 B | 0.1383 | 0.69 | 347.1 K |
| DXCM | Dexcom | 4.225 | 32.2 B | 0.1225 | 2.99 | 7.8 M |
| WTW | Weight Watchers International, Inc | 85.8106 | 31.73 B | 1.4039 | 1.66 | 528.54 K |
| DLTR | Dollar Tree Inc | 47.81 | 24.45 B | 0.25 | 0.53 | 1.29 M |
| FWONA | Liberty Media F1 Series A | 21.1481 | 22.51 B | 0.6027 | 2.93 | 3.41 M |
| LAMR | Lamar Advertis A | 26.3887 | 16.23 B | 0.1958 | 0.75 | 794.3 K |
| ICLR | Icon Plc | 32.37 | 12.52 B | 0.25 | 0.78 | 609.68 K |
| NVMI | Nova Ltd | 9.34 | 12.43 B | 0.17 | 1.85 | 88.99 K |
| FIVE | Five Below Inc | 36.295 | 12.01 B | 0.305 | 0.85 | 623.55 K |
| TECH | Bio-Techne Cp | 14.4773 | 11.29 B | 0.0987 | 0.69 | 1.04 M |
| SIRI | Sirius XM Holdings | 27.1847 | 9.97 B | 0.8899 | 3.38 | 9.65 M |
| MTCH | Match Group Inc | 12.5575 | 9.19 B | 0.132 | 1.06 | 9.54 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 36.3174 | 8.91 B | 0.4852 | 1.35 | 7.93 M |
| TGTX | Tg Therapeuticscmn | 5.50 | 7.96 B | 0.10 | 1.85 | 3.9 K |
| ZG | Zillow Grp Inc Cl A | 19.3155 | 7.94 B | 0.9698 | 5.29 | 1.26 M |
| DSGX | Descartes Sys Group | 10.44 | 6.44 B | 0.49 | 4.92 | 23.17 K |
| OTEX | Open Text Cp | 12.4433 | 6.15 B | 0.0757 | 0.61 | 1.4 M |
| MRCY | Mercury Sys Inc | 7.8797 | 5.83 B | 0.4425 | 5.95 | 692.54 K |
| NXST | Nexstar Media Group Inc | 18.3915 | 5.82 B | 0.4638 | 2.59 | 784.45 K |
| VSEC | V S E Cp | 14.3131 | 5.45 B | 0.4853 | 3.51 | 93.62 K |
| GNTX | Gentex Corp | 8.9442 | 4.97 B | 0.0631 | 0.71 | 2.46 M |
| DORM | Dorman Products Inc | 39.43 | 3.98 B | 1.69 | 4.48 | 508.55 K |
| LBTYA | Liberty Global Ord A | 16.067 | 3.59 B | 0.3709 | 2.36 | 2.78 M |
| LBTYK | Liberty Global Ord C | 15.3642 | 3.5 B | 0.2612 | 1.73 | 2.2 M |
| IAC | Iac Interactivecorp | 8.0731 | 3.28 B | 0.0848 | 1.06 | 15.24 M |
| PPLI | People Incorporated | 8.0731 | 3.09 B | 0.0848 | 1.06 | 15.24 M |
| GRBK | Green Brick Partners | 3.0483 | 3.05 B | 0.0724 | 2.43 | 26.59 K |
| ATRO | Astronics Cp | 11.914 | 2.99 B | 0.0682 | 0.58 | 182.11 K |
| LMAT | Lemaitre Vascular | 5.3223 | 2.32 B | 0.0778 | 1.48 | 41.31 K |
| ADUS | Addus Homecare Corp | 12.42 | 2.16 B | 0.58 | 4.9 | 73.3 K |
| BLKB | Blackbaud Inc | 28.5643 | 1.97 B | 0.9424 | 3.41 | 374.07 K |
| TGLS | Tecnoglass Inc | 7.588 | 1.93 B | 0.0532 | 0.71 | 1 K |
| STRA | Strayer Education | 38.9604 | 1.86 B | 0.9549 | 2.51 | 334.3 K |
| CASH | Meta Financial Group | 8.1168 | 1.86 B | 0.1172 | 1.47 | 26.4 K |
| TCBK | Trico Bancshares | 13.1565 | 1.85 B | 0.3518 | 2.75 | 125.42 K |
| EZPW | Ezcorp Inc | 18.03 | 1.83 B | 1.13 | 6.69 | 893.93 K |
| ANIP | ANI Pharma Inc | 6.96 | 1.8 B | 0.18 | 2.65 | 38.57 K |
| ASTH | Astrana Health Inc | 5.10 | 1.76 B | 0.60 | 13.33 | 510 |
| CNOB | Connectone Bancorp | 9.0375 | 1.66 B | 0.0846 | 0.94 | 60.5 K |
| FORTY | Formula Sys [1985] ADR | 16.7663 | 1.66 B | 0.4083 | 2.5 | 12.03 K |
| ATLC | Atlanticus Hld Cp | 3.93 | 1.59 B | 0.23 | 6.22 | 4.8 K |
| SRPT | Sarepta Therapeutics | 31.15 | 1.57 B | 2.11 | 7.27 | 2.46 M |
| BLFS | Biolife Solutions | 4.76 | 1.53 B | 0.56 | 13.33 | 140 |
| CCEC | Capital Clean Energy Carriers Corp | 23.1084 | 1.34 B | 0.3074 | 1.35 | 63.43 K |
| PFBC | Preferred Bank LA | 12.4236 | 1.24 B | 0.0749 | 0.61 | 56.7 K |
| GPRE | Green Plains Inc | 11.4963 | 1.18 B | 0.4248 | 3.84 | 1.66 M |
| EYPT | Eyepoint Pharmaceuticals Inc | 23.50 | 1.03 B | 0.80 | 3.52 | 8.09 K |
| SBGI | Sinclair Brdcst A | 17.0851 | 991.56 M | 0.4771 | 2.87 | 2.27 M |
| MRNFF | Meren Energy Inc. | 5.1008 | 980.37 M | 0.2494 | 5.14 | 3.9 K |
| MPB | Mid Penn Bancorp Inc | 7.3017 | 971.73 M | 0.0672 | 0.93 | 1.3 K |
| ORRF | Orrstown Finl Svcs | 10.9055 | 839.55 M | 0.0585 | 0.54 | 29.52 K |
| PRAA | Pra Group Inc | 43.6267 | 662.51 M | 2.71 | 6.62 | 564.42 K |
| CIVB | Civista Bncshrs | 5.3698 | 603.96 M | 0.0662 | 1.25 | 2.86 K |
| EVAC | EQV Ventures Acquisition Corp. II | 7.75 | 598.8 M | 0.22 | 2.92 | 3.71 K |
| SFST | Southern First Bancs | 10.9999 | 590 M | 0.1499 | 1.38 | 1.19 K |
| ACIC | American Coastal Insurance Corp | 4.3984 | 514.69 M | 0.0673 | 1.55 | 83.03 K |
| CBAN | Colony Bankcorp Inc | 5.1502 | 463.82 M | 0.4034 | 8.5 | 618 |
| RZLT | Rezolute Inc | 345.00 | 454.5 M | 45.00 | 15 | 82 |
| NEWT | Newtek Bus Svcs | 3.0603 | 427.98 M | 0.0297 | 0.98 | 7.34 K |
| PLBC | Plumas Bancorp | 4.0945 | 427.22 M | 0.0409 | 1.01 | 3.9 K |
| CLFD | Clearfield Inc | 7.22 | 411.22 M | 0.19 | 2.7 | 51.99 K |
| FRST | Primis Financial Corp | 6.7539 | 396.85 M | 0.1372 | 2.07 | 32.47 K |
| SHIP | Seanergy Maritime Hl | 12496.1572 | 378.98 M | 775.624 | 6.62 | 0 |
| RBBN | Ribbon Communications Inc | 11.90 | 376.94 M | 1.40 | 13.33 | 749.58 K |
| CZFS | Citizens Fincl Svcs | 29.6837 | 372.48 M | 0.8607 | 2.99 | 3 K |
| DMAC | Diamedica Therapeutics Inc | 17.978 | 341.62 M | 0.436 | 2.49 | 17.5 K |
| SMTI | Sanara Medtech Inc | 7.50 | 310.29 M | 1.00 | 15.38 | 780 |
| FNRN | First Northern Community Bancorp Common stock | 4.2199 | 301.89 M | 0.1054 | 2.56 | 4.16 K |
| FWDI | AdvisorShares Madrona International ETF | 20.40 | 297.23 M | 0.30 | 1.49 | 2.07 K |
| LTBR | Lightbridge Corp | 89.40 | 270.64 M | 1.80 | 2.05 | 126 |
| TBCH | Turtle Beach Corporation | 73.84 | 243.13 M | 1.88 | 2.61 | 28.73 K |
| PEBK | Peoples Bancorp NC | 7.826 | 228.32 M | 0.0464 | 0.6 | 5.07 K |
| CMTV | Community Bancorp. Common Stock | 7.4984 | 226.17 M | 0.4017 | 5.66 | 369 |
| ALOT | Astronova Inc | 8.8403 | 224.98 M | 0.2441 | 2.84 | 7.59 K |
| RGCO | Rgc Resources Inc | 8.8149 | 222.71 M | 0.0916 | 1.05 | 7.36 K |
| USAU | U.S. Gold Corp | 218.1644 | 214.19 M | 13.6964 | 6.7 | 183 |
| GALT | Galectin Therapeutic | 4.73 | 195.25 M | 0.05 | 1.07 | 105.88 K |
| LCUT | Lifetime Brands Inc | 10.8037 | 191.3 M | 0.0557 | 0.52 | 47.61 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 15.10 | 171.84 M | 0.70 | 4.86 | 67.32 K |
| ORMP | Oramed Pharma | 9.1827 | 166.57 M | 0.4662 | 5.35 | 53.97 K |
| CAAS | China Automotive Sys | 3.9524 | 136.07 M | 0.2373 | 6.39 | 149.86 K |
| BOTJ | Bank of The Jame Fnl | 5.2666 | 122.85 M | 0.2092 | 4.14 | 2.42 K |
| ANIX | Anixa Biosciences Inc | 6.25 | 116.36 M | 0.55 | 9.65 | 27.31 K |
| INSG | Inseego Corp | 27.10 | 114.43 M | 0.90 | 3.44 | 36.23 K |
| SFBC | Sound Financial | 10.2091 | 112.36 M | 0.1451 | 1.44 | 7.26 K |
| UNB | Union Bankshares Inc | 12.1382 | 106.26 M | 0.0623 | 0.52 | 1.8 K |
| AUBN | Auburn Natl Bncp | 14.212 | 91.35 M | 0.3692 | 2.67 | 700 |
| SSBI | Summit State Bank | 4.2397 | 83.9 M | 0.0479 | 1.14 | 10.72 K |
| ATLX | Atlas Lithium Corp | 225000.00 | 80.81 M | 7500.00 | 3.45 | 0 |
| ATHE | Alterity Therapeutics Ltd ADR | 133.80 | 80.02 M | 1.206 | 0.91 | 978 |
| NTIC | Northern Technologies Intl Corp | 4.8173 | 76.13 M | 0.1024 | 2.17 | 51.34 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 28.0719 | 373.51 B | 0.3217 | 1.16 | 32.71 M |
| DIS | Walt Disney Company | 56.1417 | 167.04 B | 0.3287 | 0.59 | 7.47 M |
| CRM | Salesforce.com Inc | 40.9587 | 150.71 B | 0.4435 | 1.09 | 6.42 M |
| CVS | CVS Corp | 41.3459 | 133.25 B | 0.4011 | 0.98 | 8.11 M |
| BTI | British American Tobacco Industries ADR | 25.3488 | 131.02 B | 0.2263 | 0.9 | 295.2 K |
| NEM | Newmont Mining Corp | 24.4856 | 100.04 B | 0.1428 | 0.59 | 10.65 M |
| ICE | Intercontinental Exchange | 28.4266 | 86.23 B | 0.6195 | 2.23 | 10.02 M |
| AON | AON Plc | 54.0788 | 77.01 B | 0.8381 | 1.57 | 2.67 M |
| HUM | Humana Inc | 69.5416 | 43.69 B | 3.0933 | 4.66 | 5.26 M |
| EQT | Eqt Corp | 37.6436 | 33.33 B | 0.3524 | 0.94 | 2.1 M |
| BIP | Brookfield Infrastructure Partners LP | 8.2251 | 32.94 B | 0.0591 | 0.72 | 1 M |
| ZTS | Zoetis Inc Cl A | 29.9891 | 32.4 B | 0.3324 | 1.12 | 1.39 M |
| TPL | Texas Pacific Land Trust | 7.00 | 27.77 B | 0.1313 | 1.91 | 43.2 K |
| P | Everpure, Inc. | 14.25 | 25.65 B | 0.32 | 2.3 | 3.05 M |
| GPN | Global Payments Inc | 22.0777 | 23 B | 0.1606 | 0.73 | 1.96 M |
| AMCR | Amcor Plc | 29.8679 | 20.75 B | 0.4392 | 1.49 | 140 |
| YPF | Ypf Sociedad Anonima ADR | 12.8097 | 20.6 B | 0.2092 | 1.66 | 344.98 K |
| WES | Western Midstream Partners LP | 14.6197 | 19.24 B | 0.1547 | 1.07 | 262.41 K |
| BALL | Ball Corporation | 19.5781 | 17.28 B | 0.2497 | 1.29 | 2.92 M |
| MAS | Masco Corp | 15.0395 | 14.42 B | 0.5011 | 3.45 | 8.33 M |
| RVTY | RVTY | 29.5976 | 12.55 B | 0.1632 | 0.55 | 2.59 M |
| RTO | Rentokil Initial Plc ADR | 6.4372 | 11.76 B | 0.0528 | 0.83 | 200 |
| AGI | Alamos Gold Inc | 12.7688 | 11.69 B | 0.2342 | 1.87 | 30 K |
| GIL | Gildan Activewear | 16.8885 | 10.26 B | 0.1827 | 1.09 | 1.56 M |
| PSO | Pearson Plc ADR | 11.8443 | 10.17 B | 0.1028 | 0.88 | 353.6 K |
| TX | Ternium S.A. ADR | 11.3858 | 9.67 B | 0.2241 | 2.01 | 599.6 K |
| IAG | Iamgold Corp | 5.3218 | 8.2 B | 0.1068 | 2.05 | 8.44 M |
| STN | Stantec Inc | 18.5847 | 8.04 B | 0.2913 | 1.59 | 6.21 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 18.5065 | 7.69 B | 0.3979 | 2.2 | 2.2 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 8.3995 | 6.03 B | 0.1205 | 1.46 | 162.2 K |
| RIG | Transocean Inc | 43.7539 | 5.89 B | 0.2368 | 0.54 | 3.69 M |
| HRB | H&R Block | 17.5334 | 5.58 B | 0.1193 | 0.69 | 3.06 M |
| WFG | West Fraser Timber L | 37.8055 | 5.08 B | 0.5101 | 1.37 | 400 |
| HASI | Hannon Armstrong Sustainable IN | 5.6608 | 4.84 B | 0.0297 | 0.53 | 343 K |
| AQN | Algonquin Pwr & Util | 4.0724 | 4.49 B | 0.0207 | 0.51 | 6.5 K |
| PARR | Par Petroleum Corp | 16.70 | 4.31 B | 0.40 | 2.45 | 19.22 K |
| GRTUF | GRTUF | 23.5403 | 4.21 B | 0.1715 | 0.73 | 12.46 K |
| MDU | Mdu Res Group Inc | 6.4929 | 4.17 B | 0.0669 | 1.04 | 1.41 M |
| MANU | Manchester United Ltd | 17.0758 | 3.97 B | 0.3989 | 2.39 | 49.69 K |
| MWA | Mueller Water Products | 5.4597 | 3.95 B | 0.5401 | 10.98 | 4.74 M |
| USAC | USA Compression Partners LP | 4.9168 | 3.79 B | 0.0841 | 1.74 | 15.4 K |
| GNW | Genworth Financial Inc | 10.27 | 3.76 B | 0.24 | 2.39 | 18.83 M |
| BKD | Brookdale Senior Living Inc | 26.10 | 3.49 B | 0.31 | 1.2 | 2.48 M |
| AB | Alliancebernstein Holding LP | 7.9469 | 3.43 B | 0.1255 | 1.6 | 409 K |
| AAP | Advance Auto Parts Inc | 73.1418 | 3.35 B | 0.399 | 0.55 | 688.1 K |
| DKL | Delek Logistics Partners LP | 9.8697 | 3.21 B | 0.3317 | 3.48 | 22.6 K |
| TDC | Teradata Corp | 47.1722 | 2.92 B | 0.2481 | 0.53 | 2.04 M |
| APAM | Artisan Partners Asset Mgmt | 12.8824 | 2.79 B | 0.7114 | 5.85 | 116 K |
| IMAX | Imax Corp | 26.09 | 2.63 B | 0.56 | 2.19 | 821.32 K |
| DAC | Danaos Corp | 49.2722 | 2.58 B | 0.9209 | 1.9 | 1.44 K |
| KYN | Kayne Anderson MLP Investment Company | 10.4761 | 2.47 B | 0.0648 | 0.62 | 234.2 K |
| PBI | Pitney Bowes Inc | 8.0049 | 2.37 B | 0.3419 | 4.46 | 10.44 M |
| STC | Stewart Information Services Corp | 19.4476 | 2.06 B | 0.1709 | 0.89 | 355.5 K |
| WU | Western Union Company | 8.0941 | 1.99 B | 0.4295 | 5.6 | 19.56 M |
| BRSL | BRSL | 8.9851 | 1.85 B | 0.0579 | 0.65 | 4.04 M |
| AAT | American Assets Trust | 21.1206 | 1.83 B | 0.2595 | 1.24 | 272.9 K |
| AGRO | Adecoagro S.A. | 6.5024 | 1.44 B | 0.069 | 1.07 | 251 K |
| UAN | Cvr Partners LP | 77.4872 | 1.36 B | 0.5556 | 0.72 | 18.57 K |
| VTOL | Bristow Group Inc | 46.305 | 1.34 B | 0.7379 | 1.62 | 60.5 K |
| VYX | NCR Voyix Corporation | 17.9141 | 1.14 B | 1.184 | 7.08 | 6.1 M |
| NPKI | NPK International Inc. | 10.58 | 1.05 B | 0.08 | 0.76 | 1.29 M |
| NXP | Nuveen Tax Free Income Portfolio | 8.8038 | 889.51 M | 0.0535 | 0.61 | 23.6 K |
| BZH | Beazer Homes USA | 16.79 | 877.42 M | 0.63 | 3.9 | 3.08 M |
| GAM-PB | General American Investors Company Inc. | 12.1786 | 851.41 M | 0.0704 | 0.58 | 18.23 K |
| GTNA | Gray Television Inc | 5.3439 | 839.92 M | 0.0502 | 0.95 | 2.54 K |
| GDOT | Green Dot Corp | 17.81 | 743.08 M | 2.10 | 13.37 | 2.84 M |
| GTN-A | Gray Television Inc | 5.0437 | 698.62 M | 0.0474 | 0.95 | 2.54 K |
| IIM | Invesco Insured Muni Income Trust | 8.0575 | 588.77 M | 0.0492 | 0.61 | 75 K |
| IQI | Invesco Quality Muni Income Trust | 6.392 | 521.96 M | 0.0378 | 0.59 | 138.4 K |
| EOT | Eaton Vance Muni Income Trust | 11.9464 | 270.15 M | 0.0595 | 0.5 | 35.1 K |
| NUS | Nu Skin Enterprises | 34.5513 | 251.98 M | 0.6679 | 1.97 | 741.1 K |
| JHS | John Hancock Income Securities Trust | 8.1831 | 127.3 M | 0.0481 | 0.59 | 19.1 K |
| AXR | Amrep Corp | 9.09 | 123.29 M | 0.09 | 1 | 3.97 K |
| DTF | Duff & Phelps Utilities Tax-Free Income | 9.5654 | 80.28 M | 0.0624 | 0.66 | 18 K |
| CCM | Concord Medical Services ADR | 23.6652 | 19.21 M | 0.2211 | 0.94 | 535 |
| TVC | Tennessee Valley Authority | 17.6146 | 12.82 M | 0.128 | 0.73 | 19.82 K |
| TVE | Tennessee Valley Authority | 17.6033 | 12.7 M | 0.1107 | 0.63 | 18.81 K |
| CBAN | Colony Bankcorp Inc | 5.1188 | 0.401 | 8.5 | 700 | |
| BBBY | Bed Bath & Beyond, Inc. | 18.3999 | 0.7632 | 4.33 | 547.1 K | |
| EPR-PE | EPR Properties | 13.7529 | 0.4383 | 3.29 | 5.46 K | |
| LEU | Centrus Energy Corp. | 90.6593 | 2.7472 | 3.12 | 2.13 K | |
| EVAC | EQV Ventures Acquisition Corp. II | 7.75 | 0.22 | 2.92 | 3.71 K | |
| GRBK | Green Brick Partners | 3.0483 | 0.0724 | 2.43 | 26.59 K | |
| NMKBP | Niagara Mohawk Power Corp | 58.1365 | 1.235 | 2.17 | 200 | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 13.8243 | 0.2778 | 2.05 | 700 | |
| SAR | Saratoga Investment Corp | 4.6622 | 0.0676 | 1.47 | 5.3 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 14.1798 | 0.1883 | 1.35 | 1.6 K | |
| JBK | Lehman Abs Corp | 11.2768 | 0.1128 | 1.01 | 3.17 K | |
| GRP-U | Granite Real Estate Investment Trust | 24.2938 | 0.177 | 0.73 | 12.46 K | |
| TGLS | Tecnoglass Inc | 7.5634 | 0.053 | 0.71 | 1 K | |
| OAK-P-B | Oaktree Capital Group LLC 6.550% Series B Preferred Units | 51.5262 | 0.3352 | 0.65 | 105.3 K | |
| OAK-P-A | Oaktree Capital Group LLC 6.625% Series A Preferred units | 51.0523 | 0.3321 | 0.65 | 105.3 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 19.2651 | 0.1111 | 0.58 | 18.23 K | |
| KTN | Lehman Abs Corp | 12.9816 | 0.0712 | 0.55 | 1.81 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELE | Elemental Royalty Corporation | 6050.1304 | 625.8755 | 11.54 | 12 | |
| DSG | Descartes Sys | 10.60 | 0.60 | 6 | 80.54 K | |
| AKT-A | AKITA Drilling Ltd | 8.7516 | 0.4821 | 5.83 | 3 K | |
| PGIC | Premium Global Income Split Corp | 17.2055 | 0.9115 | 5.59 | 281 | |
| IMP | Intermap Tech Corp | 3.90 | 0.20 | 5.41 | 6.05 K | |
| EFN | Element Fleet Management Corp | 6.239 | 0.3031 | 5.11 | 2.7 M | |
| TGO | Terago Inc | 6.87 | 0.32 | 4.89 | 900 | |
| L | Loblaw CO | 6.7918 | 0.3036 | 4.68 | 14.4 M | |
| USA | Americas Silver Corp | 14.40 | 0.60 | 4.35 | 8.4 K | |
| ELEF | Silver Elephant Mining Corp | 4.1343 | 0.1653 | 4.16 | 665 | |
| MER | Africa Oil Corp | 5.1299 | 0.2011 | 4.08 | 249.7 K | |
| KRN | Karnalyte Resources Inc | 6.72 | 0.25 | 3.86 | 23 K | |
| SJ | Stella Jones Inc | 17.9052 | 0.6463 | 3.74 | 156.8 K | |
| MCB | Mccoy Global Inc | 3.8158 | 0.1327 | 3.6 | 29.9 K | |
| BU | Burcon Nutrascience Corp | 43.6725 | 1.4889 | 3.53 | 193 | |
| WN | George Weston Limited | 21.1876 | 0.6227 | 3.03 | 542.21 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 5.991 | 0.1707 | 2.93 | 1 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.75 | 0.10 | 2.74 | 1.5 K | |
| WCN | Waste Connections Inc | 26.9962 | 0.6455 | 2.45 | 457.33 K | |
| PNP | Pinetree Capital Ltd | 88.00 | 2.00 | 2.33 | 1.13 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.302 | 0.0966 | 2.3 | 84.06 K | |
| DXT | Dexterra Group Inc | 15.1919 | 0.3004 | 2.02 | 139.24 K | |
| DOL | Dollarama Inc | 11.9097 | 0.217 | 1.86 | 1.14 M | |
| IMG | Iamgold Corp | 5.3402 | 0.097 | 1.85 | 2.54 M | |
| CIU-PC | CU Inc Pref C | 14.2954 | 0.2472 | 1.76 | 8.2 K | |
| AGI | Alamos Gold Inc Cls A | 12.2126 | 0.2048 | 1.71 | 686.24 K | |
| KPT | Kp Tissue Inc | 8.3345 | 0.1253 | 1.53 | 8 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.679 | 0.1779 | 1.42 | 7 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.3535 | 0.0864 | 1.38 | 680 | |
| MPVD | Mountain Province Diamonds Inc | 3.2041 | 0.0422 | 1.33 | 20.44 K | |
| GIL | Gildan Activewear Inc | 16.5211 | 0.2174 | 1.33 | 999.6 K | |
| AIM | Aimia Inc | 14.5369 | 0.1806 | 1.26 | 479.4 K | |
| XTC | Exco Tech | 3.3782 | 0.0417 | 1.25 | 8.11 K | |
| ELF | E-L Financial | 3.002 | 0.0352 | 1.19 | 359 | |
| STN | Stantec Inc | 18.461 | 0.216 | 1.18 | 201.08 K | |
| RCI-A | Rogers Communications Inc | 32.8441 | 0.3559 | 1.1 | 373 | |
| CSW-A | Corby Spirit and Wine Limited | 10.212 | 0.1043 | 1.03 | 5.34 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 8.0782 | 0.0799 | 1 | 136.01 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 7.3464 | 0.0673 | 0.92 | 150.51 K | |
| VLN | Velan Inc Sv | 9.6704 | 0.083 | 0.87 | 1.7 K | |
| EQB | EQB Inc | 15.6559 | 0.1327 | 0.85 | 8.4 K | |
| SES | Secure Energy Services Inc | 9.0536 | 0.076 | 0.85 | 305.28 K | |
| LAS-A | Lassonde Industries Inc | 73.0785 | 0.609 | 0.84 | 964 | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 14.0239 | 0.1144 | 0.82 | 3.06 K | |
| PZA | Pizza Pizza Royalty Corp | 4.8509 | 0.0387 | 0.8 | 20.4 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.153 | 0.0708 | 0.78 | 1.25 K | |
| OTEX | Open Text Corp | 12.7254 | 0.0959 | 0.76 | 512 K | |
| HLF | High Liner | 10.7175 | 0.0802 | 0.75 | 5.4 K | |
| BBD-A | Bombardier Inc | 100.25 | 0.75 | 0.75 | 13.06 K | |
| FSZ | Fiera Capital Corp | 3.7869 | 0.0272 | 0.72 | 950 | |
| ACQ | Autocanada Inc | 18.9267 | 0.1331 | 0.71 | 23.68 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 15.2231 | 0.103 | 0.68 | 9.96 K | |
| PDV | Prime Dividend Corp Cl A | 3.1877 | 0.0204 | 0.64 | 822 | |
| WFC | Wall Financial | 4.8074 | 0.0304 | 0.64 | 200 | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 12.0437 | 0.0758 | 0.63 | 5.86 K | |
| MATR | Mattr Corp | 32.9945 | 0.1945 | 0.59 | 213.13 K | |
| WPK | Winpak Ltd | 14.5394 | 0.0849 | 0.59 | 11.53 K | |
| PWF-PE | Power Financial Corp Pref E | 12.2918 | 0.0712 | 0.58 | 6.57 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 5.1144 | 0.0294 | 0.58 | 11.59 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 10.1981 | 0.0573 | 0.57 | 5.73 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 12.8218 | 0.0715 | 0.56 | 5.37 K | |
| NPI-PA | Northland Power Inc Pref A | 12.9005 | 0.0692 | 0.54 | 1.15 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.8987 | 0.0559 | 0.52 | 7.13 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 7.66 | 259.64 M | 0.10 | 1.32 | 1.18 M |
| PWBK | Pacific West Bancorp | 10.00 | 33.41 M | 2.50 | 33.33 | 20 |
| CGAC | Code Green Apparel Corp | 11.00 | 1.05 M | 3.00 | 37.5 | 0 |
| GSFI | Green Stream Holdings Inc | 10.5893 | 654.18 K | 2.6473 | 33.33 | 216 |
| VGLS | VG Life Sciences Inc | 2466.00 | 474.65 K | 506.00 | 25.82 | 0 |
| PCHK | Pacific Conquest Holdings Inc | 350.00 | 120.05 K | 25.00 | 7.69 | 0 |
| SAGD | Sativa Growth International | 4.60 | 67.73 K | 1.80 | 64.29 | 36.95 K |
| SPRN | Supernova Energy Inc | 190.00 | 66.36 K | 28.00 | 17.28 | 4.44 K |
| RGGI | Resgreen Group International Inc | 155.00 | 48.75 K | 26.00 | 20.16 | 27 |
| VRSEF | Verisante Technology Inc | 4.687 | 48.33 K | 0.067 | 1.45 | 18 K |
| CIPI | Correlate Infrastructure Partners Inc | 6.00 | 31.31 K | 0.40 | 7.14 | 75 |
| LOTE | Lot78 Inc | 618.8119 | 17.28 K | 51.5677 | 9.09 | 7.95 K |
| AXPWQ | Axion Power International Inc | 182700.00 | 9.6 K | 15400.00 | 9.21 | 0 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 5800.00 | 8.88 K | 600.00 | 11.54 | 3 |
| HDYNQ | Hyperdynamics Corporation | 4.5504 | 3.56 K | 0.1224 | 2.76 | 13.73 K |
| SPDC | Speed Commerce Inc | 40.00 | 603 | 0.96 | 2.46 | 14.8 K |
| AFPW | AlumiFuel Power Corporation | 8.75 | 4.75 | 118.75 | 3.95 K | |
| MRNJ | Metatron Inc | 3275.8755 | 623.9763 | 23.53 | 1 | |
| PTRC | Petro River Oil Corp | 92.00 | 12.00 | 15 | 624 | |
| NKRSF | Niko Resources Ltd | 6.66 | 0.09 | 1.37 | 900 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MN | Manganese X Energy Corp | 3.50 | 1.00 | 40 | 3 K | |
| ICON | International Iconic Gold Exploration Corp | 8.00 | 2.00 | 33.33 | 25 | |
| SKRR | SKRR Exploration Inc | 99.0002 | 22.50 | 29.41 | 33 | |
| VAX | Vantex Resources Ltd | 5.00 | 1.00 | 25 | 212 | |
| CTEK | CLEANTEK Industries Inc | 27.0588 | 5.2941 | 24.32 | 583 | |
| ANDC | Andina Copper Corporation | 15.00 | 2.50 | 20 | 64 | |
| AVX | Altair Resources Inc | 3.60 | 0.60 | 20 | 167 | |
| WEB | Westbridge Energy Corporation | 17.6502 | 2.7154 | 18.18 | 313 | |
| CMO-H | Cliffmont Resources Ltd | 4.20 | 0.60 | 16.67 | 350 | |
| FUSE | Fuse Cobalt Inc | 4.00 | 0.50 | 14.29 | 770 | |
| GCOM | Green Shift Commodities Ltd. | 3.80 | 0.40 | 11.76 | 3.36 K | |
| WEC | Winchester Equity Corporation | 5.00 | 0.40 | 8.7 | 1.25 K | |
| LXM | Lux Metals Corp. | 26.00 | 2.00 | 8.33 | 75 | |
| SC-H | Serrano Resources Ltd | 3.50 | 0.25 | 7.69 | 12.97 K | |
| KTN | Kootenay Silver Inc | 9.00 | 0.60 | 7.14 | 2.11 K | |
| FMS | Focus Graphite Inc | 6.30 | 0.40 | 6.78 | 27.95 K | |
| GORO | Goldgroup Mining Inc. | 6.80 | 0.40 | 6.25 | 1.81 K | |
| VVTM | VVT Med Inc. | 467.2897 | 23.3645 | 5.26 | 3 | |
| MBO | Mobio Technologies Inc | 8.00 | 0.40 | 5.26 | 3.96 K | |
| PDQ | Paradigm Gold Corporation | 10.00 | 0.50 | 5.26 | 50 | |
| NEXG | NeXGold Mining Corp | 5.04 | 0.24 | 5 | 1.79 K | |
| MXL-H | MX Gold Corp | 4.30 | 0.20 | 4.88 | 15.7 K | |
| AZR | Azarga Metals Corp | 26.00 | 1.00 | 4 | 3.7 K | |
| BQE | BQE Water Inc | 14.00 | 0.50 | 3.7 | 138 K | |
| PGX | Prosper Gold Corp | 4.00 | 0.10 | 2.56 | 2.2 K | |
| EPO-H | Encanto Potash Corp | 14.25 | 0.25 | 1.79 | 1.25 K | |
| RET-A | Reitmans (Canada) Limited | 6.7462 | 0.0754 | 1.13 | 101.63 K | |
| CAMB | Cambria Gold Mines Inc. | 45.00 | 0.50 | 1.12 | 19 K |