Gainers for 15 August 2013 from 00:00:00 until 23:59:59
Gainers for 15 August 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 31.1603 | 64.43 B | 0.5511 | 1.8 | 332.8 K |
| CQP | Cheniere Energy Partners LP | 12.5507 | 31.9 B | 0.1258 | 1.01 | 133.78 K |
| PHYS | Sprott Physical Gold Trust | 11.39 | 14.58 B | 0.28 | 2.52 | 1.82 M |
| PSLV | Sprott Physical Silver Trust ETV | 9.19 | 11.95 B | 0.46 | 5.27 | 2.11 M |
| NG | Novagold Resources Inc | 3.15 | 2.56 B | 0.16 | 5.35 | 3.16 M |
| SVM | Silvercorp Metals Inc | 3.403 | 2.07 B | 0.054 | 1.61 | 2.24 M |
| GAU | Galiano Gold Inc | 3.21 | 454.51 M | 0.14 | 4.56 | 200.6 K |
| GORO | Gold Resource Corp | 6.5423 | 336.73 M | 0.2845 | 4.55 | 518.9 K |
| CATX | Perspective Therapeutics Inc | 8.20 | 331.87 M | 0.50 | 6.49 | 30.64 K |
| REI | Ring Energy Inc | 13.37 | 314.78 M | 0.87 | 6.96 | 15.7 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.06 | 251.16 M | 0.41 | 11.23 | 925.91 K |
| FRD | Friedman Industries Inc | 8.7128 | 236.32 M | 0.0872 | 1.01 | 10.4 K |
| CMT | Core Molding Technologies Inc | 9.1986 | 201.75 M | 0.1583 | 1.75 | 400 |
| ESP | Espey Mfg. & Electronics | 17.129 | 177.27 M | 0.3344 | 1.99 | 3.3 K |
| PED | Pedevco Corp | 850.00 | 143.79 M | 50.00 | 6.25 | 58 |
| WYY | Widepoint Corp | 7.20 | 100.55 M | 0.30 | 4.35 | 8.76 K |
| AGIG | AGIG | 40.00 | 42.48 M | 1.25 | 3.23 | 1.66 K |
| OPTT | Ocean Power Tech Inc | 338.00 | 41.27 M | 8.00 | 2.42 | 11.9 K |
| UAVS | Ageagle Aerial Systems Inc | 232482.7344 | 41.02 M | 26248.0469 | 12.73 | 0 |
| BCHT | Birchtech Corp. | 3.25 | 35.78 M | 0.65 | 25 | 540 |
| SDEV | Stablecoin Development Corporation | 141705.5156 | 31.18 M | 1012.1875 | 0.72 | 1 |
| ACCS | Access Newswire Inc | 7.2922 | 25.58 M | 0.3788 | 5.48 | 900 |
| BESS | Bimergen Energy Corporation | 40.60 | 18.45 M | 1.40 | 3.57 | 97 |
| MXC | Mexco Energy Corp | 5.7468 | 17.76 M | 0.0776 | 1.37 | 7.4 K |
| MPU | Mega Matrix Corp | 4.1527 | 16.88 M | 0.1761 | 4.43 | 14 K |
| BRN | Barnwell Industries | 3.1709 | 14.83 M | 0.0583 | 1.87 | 800 |
| INUV | Inuvo Inc | 12.30 | 13.64 M | 2.20 | 21.78 | 58.82 K |
| UUU | Universal Security Instruments | 4.6143 | 10.99 M | 0.0253 | 0.55 | 300 |
| CVR | Chicago Rivet & Machine Company | 18.456 | 10.05 M | 0.1109 | 0.6 | 2.7 K |
| TOVX | Theriva Biologics Inc | 12862.50 | 9.68 M | 87.50 | 0.68 | 6 |
| AUMN | Golden Minerals Company | 37.75 | 2.87 M | 5.50 | 17.05 | 25.89 K |
| OGEN | Oragenics Inc | 54360.00 | 2.25 M | 1800.00 | 3.42 | 2 |
| SING | Singlepoint | 545998.8125 | 7.98 K | 101399.8125 | 22.81 | 0 |
| LODE | Comstock Mining Inc | 545.00 | 20.00 | 3.81 | 1.21 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 86.70 | 152.73 M | 5.80 | 7.17 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CME | CME Group Inc | 43.8284 | 96.76 B | 0.5154 | 1.19 | 2.82 M |
| NTES | Netease Inc ADR | 10.0319 | 85.39 B | 0.2716 | 2.78 | 8.63 M |
| AXON | Axon Enterprise Inc | 9.80 | 42.54 B | 0.46 | 4.93 | 2.4 M |
| PAAS | Pan Amer Silver Corp | 11.123 | 18.16 B | 0.1668 | 1.52 | 5.45 M |
| NWS | News Cp Cl B | 14.328 | 17.01 B | 0.1229 | 0.87 | 1.35 M |
| RGLD | Royal Gold Inc | 52.4303 | 16.83 B | 3.0846 | 6.25 | 1.3 M |
| NWSA | News Cp Cl A | 14.08 | 15 B | 0.1749 | 1.26 | 5.16 M |
| HALO | Halozyme Therapeutic | 6.92 | 9.79 B | 0.06 | 0.87 | 1.42 M |
| MTCH | Match Group Inc | 13.2649 | 9.19 B | 0.0871 | 0.66 | 3.54 M |
| GGAL | Grupo Fin Galicia ADR | 5.1454 | 8.43 B | 0.0746 | 1.47 | 479.6 K |
| SFM | Sprouts Farmers Mark | 39.17 | 8.2 B | 0.27 | 0.69 | 247.77 K |
| TGTX | Tg Therapeuticscmn | 5.71 | 7.96 B | 0.15 | 2.7 | 132.1 K |
| CHRD | Chord Energy Corp | 23.8914 | 7.9 B | 0.2956 | 1.25 | 1.36 M |
| RIOT | Riot Blockchain Inc | 10.3446 | 7.63 B | 0.214 | 2.11 | 73.94 K |
| SSRM | Ssr Mining Inc | 8.8954 | 5.32 B | 0.4096 | 4.83 | 3.14 M |
| CIGI | Colliers Intl Grp IN | 20.9048 | 5.04 B | 0.1975 | 0.95 | 28.07 K |
| SLMBP | SLM Cp Srs B Pfd | 34.0131 | 4.83 B | 0.2191 | 0.65 | 14.2 K |
| CENX | Century Aluminum C | 8.82 | 4.43 B | 0.16 | 1.85 | 939.98 K |
| CVCO | Cavco Inds Inc | 52.70 | 4.22 B | 1.91 | 3.76 | 33.08 K |
| OLED | Universal Display | 34.051 | 3.75 B | 0.2356 | 0.7 | 743.24 K |
| ARLP | Alliance Resource Pt | 11.8103 | 3.34 B | 0.0773 | 0.66 | 114.28 K |
| IAC | Iac Interactivecorp | 8.6112 | 3.28 B | 0.0565 | 0.66 | 5.66 M |
| PPLI | People Incorporated | 8.6112 | 3.09 B | 0.0565 | 0.66 | 5.66 M |
| ATRO | Astronics Cp | 17.9306 | 2.99 B | 0.1278 | 0.72 | 232.1 K |
| PENN | Penn Natl Gaming Inc | 11.1842 | 2.75 B | 0.0862 | 0.78 | 1.56 M |
| PATK | Patrick Inds Inc | 6.2829 | 2.72 B | 0.221 | 3.65 | 159.64 K |
| ALGT | Allegiant Travel Com | 80.3117 | 2.64 B | 0.5324 | 0.67 | 133.88 K |
| NKTR | Nektar Therapeutics | 169.05 | 2.39 B | 2.55 | 1.53 | 79.64 K |
| VCEL | Vericel Corproation | 6.002 | 2.35 B | 0.062 | 1.04 | 190.41 K |
| LMAT | Lemaitre Vascular | 6.20 | 2.32 B | 0.0783 | 1.28 | 14.96 K |
| SLS | Sellas Life Sciences Group Inc | 60599.9688 | 1.97 B | 600.0273 | 1 | 24 |
| ANIP | ANI Pharma Inc | 6.67 | 1.8 B | 0.205 | 3.17 | 49.5 K |
| QCRH | Qcr Holdings Inc | 15.0082 | 1.7 B | 0.1126 | 0.76 | 2.03 K |
| DSGR | Distribution Solutions Group Inc | 6.04 | 1.6 B | 0.04 | 0.67 | 17 K |
| BLFS | Biolife Solutions | 7.98 | 1.53 B | 0.28 | 3.64 | 2.08 K |
| IART | Integra Lifesciences | 14.649 | 1.3 B | 1.3201 | 9.9 | 1.01 M |
| LQDT | Liquidity Services | 32.56 | 1.22 B | 0.76 | 2.39 | 463.3 K |
| NVAX | Novavax Inc | 54.00 | 1.2 B | 3.80 | 7.57 | 561.18 K |
| WINA | Winmark Corp | 57.1515 | 1.19 B | 0.8796 | 1.56 | 9.96 K |
| MBWM | Mercantile Bank Corp | 11.5171 | 1.04 B | 0.5714 | 5.22 | 210.51 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 34.50 | 1.03 B | 1.70 | 5.18 | 39.95 K |
| SBGI | Sinclair Brdcst A | 15.0607 | 991.56 M | 0.0811 | 0.54 | 2.58 M |
| FMNB | Farmers Natl Banc Cp | 4.241 | 939.15 M | 0.0272 | 0.65 | 4.66 K |
| SMBC | Southern MO Bancorp | 11.5077 | 852.72 M | 0.3028 | 2.7 | 400 |
| ORRF | Orrstown Finl Svcs | 11.6583 | 839.55 M | 0.0731 | 0.63 | 6.22 K |
| DGICB | Donegal Group Cl B | 12.099 | 829.91 M | 0.5604 | 4.86 | 1.06 K |
| CRESY | Cresud Sacif ADR | 5.5212 | 795.07 M | 0.0313 | 0.57 | 135.8 K |
| CYRX | Cryoport Inc | 3.36 | 760.57 M | 0.48 | 16.67 | 1.51 K |
| CWBC | Community West Bncsh | 6.8864 | 679.17 M | 0.0549 | 0.8 | 4.4 K |
| HNRG | Hallador Energy Company | 6.1854 | 670.19 M | 0.0336 | 0.55 | 77.71 K |
| TIPT | Tiptree Fncl Cl A | 6.4415 | 667.62 M | 0.357 | 5.87 | 6.83 K |
| CIVB | Civista Bncshrs | 5.2007 | 603.96 M | 0.037 | 0.72 | 600 |
| KRNY | Kearny Financial | 5.2204 | 603.53 M | 0.0497 | 0.96 | 53.84 K |
| SCZM | Santacruz Silver Mining Ltd. Common Shares | 5.80 | 599.1 M | 0.336 | 6.15 | 3.1 K |
| EVAC | EQV Ventures Acquisition Corp. II | 8.35 | 598.8 M | 0.13 | 1.58 | 14.12 K |
| CRMD | Cormedix Inc | 4.8565 | 590.74 M | 1.0565 | 27.8 | 102.93 K |
| SFST | Southern First Bancs | 13.18 | 590 M | 0.08 | 0.61 | 27.19 K |
| GOGO | Gogo Inc | 11.39 | 565.3 M | 0.24 | 2.15 | 503.23 K |
| ACIC | American Coastal Insurance Corp | 5.7422 | 514.69 M | 0.0526 | 0.92 | 27.23 K |
| COFS | Choiceone Financial | 9.609 | 509.6 M | 0.1726 | 1.83 | 767 |
| TATT | T A T Tech Ltd | 5.3505 | 505.04 M | 0.0385 | 0.72 | 1.6 K |
| ERII | Energy Recovery Inc | 4.99 | 445.87 M | 0.11 | 2.25 | 306.07 K |
| NEWT | Newtek Bus Svcs | 3.8328 | 427.98 M | 0.0891 | 2.38 | 83.04 K |
| PLBC | Plumas Bancorp | 5.241 | 427.22 M | 0.041 | 0.79 | 1.4 K |
| PRTA | Prothena Corp | 16.09 | 425.11 M | 0.09 | 0.56 | 994.42 K |
| ELVA | Electrovaya Inc | 3.36 | 406.95 M | 0.155 | 4.84 | 40 |
| TITN | Titan Machinery Inc | 17.70 | 395.9 M | 0.12 | 0.68 | 241.17 K |
| CHMG | Chemung Financial Cp | 21.929 | 392.77 M | 0.3363 | 1.56 | 2.23 K |
| NECB | Northeast Community Bancorp | 3.9693 | 369.37 M | 0.191 | 5.06 | 1 K |
| SLP | Simulations Plus Inc | 4.0999 | 368.55 M | 0.0514 | 1.27 | 18.8 K |
| ENTA | Enanta Pharmaceutica | 19.02 | 366.39 M | 0.31 | 1.66 | 37.15 K |
| NATR | Nature S Sunshine | 13.4939 | 354.34 M | 0.1146 | 0.86 | 40.2 K |
| VALU | Value Line Inc | 5.8573 | 320.95 M | 0.0653 | 1.13 | 2 K |
| FSBW | FS Bancorp Inc | 6.8052 | 318.16 M | 0.1353 | 2.03 | 2.7 K |
| AMRN | Amarin Corp ADR | 116.40 | 299.02 M | 0.80 | 0.69 | 130.32 K |
| FWDI | AdvisorShares Madrona International ETF | 18.90 | 297.23 M | 0.10 | 0.53 | 110 |
| FXNC | First Natl Corp Strasburg VA | 4.604 | 287.05 M | 0.0231 | 0.5 | 8.3 K |
| FUNC | First United Corp | 6.5881 | 284.56 M | 0.2706 | 4.28 | 17.48 K |
| OSUR | Orasure Tech Inc | 5.33 | 278.84 M | 0.39 | 7.89 | 1.1 M |
| NEGG | Newegg Commerce Inc | 332.80 | 278.53 M | 38.40 | 13.04 | 374 |
| ATLO | Ames Natl Corp | 13.029 | 270.94 M | 0.072 | 0.56 | 21.77 K |
| LTBR | Lightbridge Corp | 112.80 | 270.64 M | 0.60 | 0.53 | 654 |
| SSSS | Sutter Rock Capital Corp | 3.9505 | 265.92 M | 0.0325 | 0.83 | 388.2 K |
| CDZI | Cadiz Inc | 4.36 | 251.42 M | 0.04 | 0.93 | 30.08 K |
| AUDC | Audiocodes Ltd | 4.6165 | 243.85 M | 0.0744 | 1.64 | 182.14 K |
| TBCH | Turtle Beach Corporation | 61.32 | 243.13 M | 3.28 | 5.65 | 37.23 K |
| CFBK | Central Fed Cp | 7.2628 | 231.07 M | 0.2593 | 3.7 | 398 |
| ASUR | Asure Software | 5.05 | 230.31 M | 0.30 | 6.32 | 37.29 K |
| CXDO | Crexendo Inc | 3.1676 | 223.02 M | 0.1188 | 3.9 | 16.1 K |
| CGEN | Compugen Ltd | 8.45 | 222.27 M | 0.08 | 0.96 | 679.01 K |
| RCMT | R C M Tech Inc | 3.1078 | 200.51 M | 0.0734 | 2.42 | 18.61 K |
| CRNT | Ceragon Networks Ltd | 3.40 | 197.24 M | 0.02 | 0.59 | 25.07 K |
| LARK | Landmark Bancorp Inc | 9.2595 | 191.1 M | 0.6352 | 7.37 | 1.92 K |
| CBFV | Cb Financial Svc | 12.1344 | 185.81 M | 0.546 | 4.71 | 1.48 K |
| HQI | Hirequest Inc | 3.2624 | 180.11 M | 0.2175 | 7.14 | 10.12 K |
| RRGB | Red Robin Gourmet Burgers Inc | 61.47 | 145.04 M | 4.75 | 8.37 | 392.64 K |
| RFIL | RF Industries Ltd | 4.8503 | 133.69 M | 0.0469 | 0.98 | 44.78 K |
| MGYR | Magyar Bancorp Inc | 5.4107 | 123.76 M | 0.0899 | 1.69 | 122 |
| ANIX | Anixa Biosciences Inc | 5.75 | 116.36 M | 0.25 | 4.55 | 1.05 K |
| UNB | Union Bankshares Inc | 12.0255 | 106.26 M | 0.1316 | 1.11 | 2 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TTE | Totalenergies Se ADR | 19.9602 | 195.32 B | 0.2153 | 1.09 | 1.8 M |
| DE | Deere & Company | 66.608 | 159.98 B | 1.5949 | 2.45 | 7.71 M |
| COP | ConocoPhillips | 45.0944 | 146.78 B | 0.3068 | 0.69 | 6.48 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.9716 | 125.02 B | 0.2025 | 5.37 | 30.08 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.6718 | 117.42 B | 0.3611 | 4.34 | 29.63 M |
| NEM | Newmont Mining Corp | 25.2177 | 100.04 B | 0.9717 | 4.01 | 13.76 M |
| FCX | Freeport-Mcmoran Inc | 26.778 | 90.03 B | 0.2769 | 1.04 | 15.28 M |
| SU | Suncor Energy Inc | 21.3101 | 79.44 B | 0.766 | 3.73 | 7.75 M |
| AEM | Agnico-Eagle Mines Ltd | 25.2924 | 72.64 B | 1.3463 | 5.62 | 2.67 M |
| KMI | Kinder Morgan | 20.1104 | 71.59 B | 0.1551 | 0.78 | 3.86 M |
| VALE | Vale S.A. ADR | 6.8566 | 64.12 B | 0.0349 | 0.51 | 24.6 M |
| DAL | Delta Air Lines Inc | 16.8788 | 57.45 B | 0.4235 | 2.57 | 17.56 M |
| WPM | Wheaton Precious Metals | 22.9896 | 49.51 B | 1.6863 | 7.92 | 14.27 M |
| IX | Orix Corp ADR | 3.4782 | 44.22 B | 0.0195 | 0.56 | 131 K |
| FNV | Franco Nev Corp | 40.2937 | 41.06 B | 2.0129 | 5.26 | 850 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.5667 | 40.77 B | 0.4669 | 1.33 | 5.02 M |
| DHI | D.R. Horton | 16.6096 | 40.57 B | 0.8948 | 5.69 | 16.21 M |
| AU | Anglogold Ashanti Ltd ADR | 12.7244 | 40.11 B | 1.0463 | 8.96 | 6.65 M |
| A | Agilent Technologies | 30.1885 | 39.08 B | 0.2892 | 0.97 | 9.38 M |
| UI | Ubiquiti Networks | 26.1293 | 33.68 B | 0.1666 | 0.64 | 640.94 K |
| CCI | Crown Castle International Corp | 41.6986 | 33.3 B | 0.2933 | 0.71 | 2.46 M |
| EL | Estee Lauder Companies | 57.3932 | 30.35 B | 1.90 | 3.42 | 6.23 M |
| TECK | Teck Resources Ltd | 22.6994 | 29.51 B | 0.5474 | 2.47 | 3.49 M |
| GFI | Gold Fields Ltd ADR | 4.9039 | 29 B | 0.173 | 3.66 | 11.69 M |
| KGC | Kinross Gold Corp | 5.4562 | 27.58 B | 0.2521 | 4.84 | 17.07 M |
| PHM | Pultegroup | 13.5883 | 24.09 B | 0.6833 | 5.29 | 26.83 M |
| YPF | Ypf Sociedad Anonima ADR | 16.2142 | 20.6 B | 0.3138 | 1.97 | 2.26 M |
| LEN | Lennar Corp | 25.9744 | 20.28 B | 1.2644 | 5.12 | 9.6 M |
| BCE | BCE Inc | 19.7452 | 20.22 B | 0.3591 | 1.85 | 1.19 M |
| LEN-B | Lennar Corporation | 21.8554 | 19.88 B | 0.5916 | 2.78 | 69.12 K |
| CF | Cf Industries Holdings | 27.2146 | 19.23 B | 0.3486 | 1.3 | 5.13 M |
| OVV | Ovintiv Inc | 66.8656 | 17.55 B | 0.8288 | 1.26 | 784.36 K |
| NVR | NVR Inc | 882.11 | 16.59 B | 23.30 | 2.71 | 38.03 K |
| CDE | Coeur Mining Inc | 16.27 | 15.37 B | 1.05 | 6.9 | 3.66 M |
| TU | Telus Corp | 8.2428 | 14.93 B | 0.3878 | 4.94 | 761 K |
| FMS | Fresenius Medical Care Corp ADR | 26.7075 | 13.78 B | 0.3451 | 1.31 | 164.3 K |
| TOL | Toll Brothers Inc | 29.2044 | 13.64 B | 0.9665 | 3.42 | 6.37 M |
| RTO | Rentokil Initial Plc ADR | 7.0361 | 11.76 B | 0.0617 | 0.88 | 100 |
| AGI | Alamos Gold Inc | 14.8489 | 11.69 B | 0.4953 | 3.45 | 76 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 3.8847 | 9.94 B | 0.1705 | 4.59 | 6.4 M |
| TX | Ternium S.A. ADR | 11.9594 | 9.67 B | 0.3383 | 2.91 | 264.5 K |
| HL | Hecla Mining Company | 3.556 | 9.47 B | 0.1986 | 5.92 | 11.11 M |
| DDS | Dillard's | 62.5154 | 9.19 B | 4.0917 | 7 | 2.3 M |
| HBM | Hudbay Minerals Inc | 6.5773 | 9.04 B | 0.2222 | 3.5 | 45.2 K |
| NCLH | Norwegian Cruise Ord | 32.79 | 8.51 B | 0.35 | 1.08 | 737.29 K |
| IAG | Iamgold Corp | 6.46 | 8.2 B | 0.63 | 10.81 | 15.69 M |
| EGO | Eldorado Gold Corp | 45.5169 | 7.87 B | 3.1595 | 7.46 | 2.57 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 12.7628 | 7.69 B | 0.7598 | 6.33 | 2.54 M |
| AG | First Majestic Silver | 15.0588 | 7.42 B | 0.8481 | 5.97 | 2.6 M |
| AGCO | Agco Corp | 45.2361 | 7.4 B | 0.4553 | 1.02 | 2.64 M |
| TEX | Terex Corp | 27.4967 | 7.18 B | 0.463 | 1.71 | 3.19 M |
| BLDR | Builders Firstsource | 5.45 | 7.15 B | 0.06 | 1.11 | 772.19 K |
| MOS | Mosaic Company | 34.2835 | 7.03 B | 0.3721 | 1.1 | 10.57 M |
| NPO | Enpro Industries | 51.9391 | 6.63 B | 0.6362 | 1.24 | 456.75 K |
| KRG | Kite Realty Group Trust | 11.8403 | 5.95 B | 0.062 | 0.53 | 416.88 K |
| RIG | Transocean Inc | 40.467 | 5.89 B | 0.3163 | 0.79 | 2.71 M |
| FBIN | Fortune Brands Innovations Inc. | 27.2371 | 5.88 B | 0.6044 | 2.27 | 2.7 M |
| DLB | Dolby Laboratories | 28.4766 | 5.56 B | 0.2329 | 0.82 | 631.5 K |
| OGC | OceanaGold Corporation | 5.2549 | 5.4 B | 0.3852 | 7.91 | 700 |
| MTH | Meritage Corp | 19.4948 | 4.69 B | 0.118 | 0.61 | 3.72 M |
| TAC | Transalta Corp | 9.3738 | 3.95 B | 0.1696 | 1.84 | 79.5 K |
| MWA | Mueller Water Products | 6.263 | 3.95 B | 0.0585 | 0.94 | 1.28 M |
| MHO | M/I Homes | 20.10 | 3.77 B | 0.80 | 4.15 | 459.11 K |
| KBH | KB Home | 15.0585 | 3.44 B | 0.7525 | 5.26 | 9.39 M |
| CGAU | Centerra Gold Inc | 4.4604 | 3.41 B | 1.0705 | 31.58 | 1.2 K |
| SA | Seabridge Gold | 14.90 | 2.78 B | 0.44 | 3.04 | 930.84 K |
| ATS | ATS Corporation | 11.25 | 2.64 B | 0.35 | 3.21 | 2.3 K |
| FSM | Fortuna Silver Mines | 4.39 | 2.55 B | 0.30 | 7.33 | 454.77 K |
| TRN | Trinity Industries | 10.0643 | 2.48 B | 0.0779 | 0.78 | 4.62 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 30.048 | 2.43 B | 0.6525 | 2.22 | 1.44 K |
| COTY | Coty Inc | 16.99 | 2.42 B | 0.23 | 1.37 | 611 K |
| EXK | Endeavour Silver Corp | 5.0346 | 2.23 B | 0.3596 | 7.69 | 3.85 M |
| KSS | Kohl's Corp | 29.2498 | 2.17 B | 1.4595 | 5.25 | 9.02 M |
| NGL | Ngl Energy Partners LP | 11.8867 | 2.05 B | 0.2476 | 2.13 | 127.74 K |
| VET | Vermilion Energy Inc | 30.2538 | 1.83 B | 0.2598 | 0.87 | 8 K |
| DRD | Drdgold Ltd ADR | 3.621 | 1.77 B | 0.2831 | 8.48 | 123.1 K |
| NGL-PB | NGL Energy Partners LP | 28.81 | 1.76 B | 0.60 | 2.13 | 127.74 K |
| NGL-PC | NGL Energy Partners LP | 24.5344 | 1.75 B | 0.511 | 2.13 | 127.74 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 4.4621 | 1.29 B | 0.0513 | 1.16 | 31.39 K |
| CCO | Clear Channel Outdoor Holdings | 3.5229 | 1.23 B | 0.0231 | 0.66 | 36.88 K |
| MUX | Mcewen Mining Inc | 25.0124 | 1.03 B | 1.8564 | 8.02 | 580.03 K |
| EVC | Entravision Communications Corp | 3.1348 | 1.03 B | 0.1368 | 4.56 | 1.11 M |
| ASA | ASA Gold and Precious Metals | 14.4576 | 919.29 M | 0.4807 | 3.44 | 130.6 K |
| BZH | Beazer Homes USA | 16.50 | 877.42 M | 0.42 | 2.61 | 1.32 M |
| GTNA | Gray Television Inc | 5.6488 | 839.92 M | 0.0986 | 1.78 | 1.63 K |
| NX | Quanex Building Products Corp | 14.7418 | 819.35 M | 0.2799 | 1.94 | 449.7 K |
| SB | Safe Bulkers Inc | 4.3686 | 795.27 M | 0.1923 | 4.6 | 423.87 K |
| HOV | Hovnanian Enterprises Inc | 133.00 | 726 M | 3.25 | 2.5 | 291.4 K |
| ASC | Ardmore Shipping Corp | 10.1286 | 709.56 M | 0.087 | 0.87 | 206.6 K |
| GTN-A | Gray Television Inc | 5.3314 | 698.62 M | 0.0931 | 1.78 | 1.63 K |
| IIIN | Insteel Industries | 13.5118 | 595.63 M | 0.1985 | 1.49 | 45.9 K |
| EGY | Vaalco Energy Inc | 5.144 | 570.37 M | 0.1136 | 2.26 | 577.6 K |
| CLB | Core Laboratories N.V. | 128.1895 | 490.47 M | 0.7279 | 0.57 | 203.9 K |
| IPI | Intrepid Potash Inc | 128.50 | 456.19 M | 3.50 | 2.8 | 344.31 K |
| MITT-PA | AG Mortgage Investment Trust Inc | 10.4579 | 452.94 M | 0.0862 | 0.83 | 17.3 K |
| GTN | Gray Television | 5.2407 | 415.06 M | 0.1435 | 2.82 | 1.35 M |
| KNOP | Knot Offshore Partners LP | 8.406 | 372.14 M | 0.1389 | 1.68 | 9 K |
| MLP | Maui Land & Pineapple Company | 4.231 | 344.45 M | 0.051 | 1.22 | 1.8 K |
| MCI | Massmutual Corporate Investors | 5.9189 | 339.83 M | 0.0535 | 0.91 | 24.9 K |
| MSB | Mesabi Trust | 6.3999 | 288.51 M | 0.1539 | 2.46 | 62.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PNP | Pinetree Capital Ltd | 92.00 | 16.00 | 21.05 | 3.67 K | |
| ESM | Euro Sun Mining Inc | 3.9053 | 0.6358 | 19.45 | 49.59 K | |
| TRX | Trx Gold Corporation | 4.30 | 0.46 | 11.98 | 178.5 K | |
| IMG | Iamgold Corp | 6.66 | 0.65 | 10.82 | 5.58 M | |
| PPTA | Perpetua Resources Corp | 11.40 | 1.10 | 10.68 | 26.61 K | |
| FVI | Fortuna Mines Inc | 4.55 | 0.34 | 8.08 | 630.8 K | |
| AIF | Altus Group Ltd | 8.0328 | 0.5912 | 7.94 | 88.69 K | |
| WPM | Wheaton Precious Metals Corp | 23.4177 | 1.6949 | 7.8 | 3.08 M | |
| ELD | Eldorado Gold | 46.8048 | 3.2586 | 7.48 | 5.51 M | |
| EDR | Endeavour Silver Corp | 4.8456 | 0.3273 | 7.24 | 397.42 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 14.9549 | 0.997 | 7.14 | 100 | |
| III | Imperial Metals Corp | 11.15 | 0.74 | 7.11 | 150.54 K | |
| ABX | Barrick Mining Corp | 16.0029 | 0.9008 | 5.96 | 6.81 M | |
| PSLV-U | Sprott Physical Silver Trust | 9.21 | 0.50 | 5.74 | 35.12 K | |
| AG | First Majestic Silver Corp | 15.4817 | 0.8288 | 5.66 | 1.21 M | |
| AEM | Agnico Eagle Mines Ltd | 25.7132 | 1.3758 | 5.65 | 1.34 M | |
| MKP | Mcan Mortgage Corp | 3.958 | 0.2026 | 5.39 | 63.65 K | |
| K | Kinross Gold Corp | 5.6256 | 0.2791 | 5.22 | 7.57 M | |
| LNR | Linamar Corp | 30.4824 | 1.4895 | 5.14 | 172.34 K | |
| FNV | Franco-Nevada Corp | 41.3615 | 1.9798 | 5.03 | 853.8 K | |
| RCI-B | Rogers Communications Inc | 26.4854 | 1.2603 | 5 | 2.4 M | |
| T | Telus Corp | 8.4967 | 0.3852 | 4.75 | 10.37 M | |
| GAU | Galiano Gold Inc | 3.33 | 0.15 | 4.72 | 111.1 K | |
| NG | Novagold Res Inc | 3.23 | 0.14 | 4.53 | 381.54 K | |
| CHR | Chorus Aviation Inc | 13.577 | 0.5657 | 4.35 | 609.55 K | |
| SSRM | Ssr Mining Inc | 9.194 | 0.383 | 4.35 | 440.9 K | |
| RCI-A | Rogers Communications Inc | 28.2282 | 1.1483 | 4.24 | 6.22 K | |
| CFF | Conifex Timber Inc | 6.2397 | 0.2441 | 4.07 | 25.3 K | |
| OGC | Oceanagold Corp | 5.514 | 0.1921 | 3.61 | 203.47 K | |
| SGY | Surge Energy Inc | 24.73 | 0.8412 | 3.52 | 361.01 K | |
| SU | Suncor Energy Inc | 21.9486 | 0.7407 | 3.49 | 5.54 M | |
| XTC | Exco Tech | 4.101 | 0.1381 | 3.48 | 9.17 K | |
| DPM | Dundee Precious Metals Inc | 4.988 | 0.1666 | 3.46 | 259.39 K | |
| POU | Paramount Resources Ltd | 12.9391 | 0.4232 | 3.38 | 184.68 K | |
| CEF | Sprott Physical Gold Silver Trust | 16.1675 | 0.528 | 3.38 | 209.55 K | |
| AGI | Alamos Gold Inc Cls A | 14.5084 | 0.4267 | 3.03 | 921.37 K | |
| ACD | Accord Financial | 6.2242 | 0.1738 | 2.87 | 1.3 K | |
| TOU | Tourmaline Oil Corp | 25.5761 | 0.7097 | 2.85 | 304.8 K | |
| MSCL | Satellos Bioscience Inc | 88.80 | 2.40 | 2.78 | 594 | |
| TCW | Trican Well | 9.4296 | 0.2533 | 2.76 | 658.73 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.8555 | 0.2628 | 2.74 | 100.51 K | |
| HBM | Hudbay Minerals Inc | 6.8084 | 0.1738 | 2.62 | 1.6 M | |
| SEA | Seabridge Gold Inc | 11.7329 | 0.2837 | 2.48 | 34.89 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 36.1945 | 0.8705 | 2.46 | 53.63 K | |
| Y | Yellow Pages Ltd | 8.5682 | 0.2057 | 2.46 | 16 K | |
| CAS | Cascades Inc | 3.996 | 0.0958 | 2.46 | 47.39 K | |
| TXG | Torex Gold Resources Inc | 17.0267 | 0.3983 | 2.4 | 1.34 M | |
| LUN | Lundin Mining Corp | 3.5496 | 0.0786 | 2.26 | 2.83 M | |
| TECK-B | Teck Resources Limited | 23.4029 | 0.5154 | 2.25 | 2.89 M | |
| ATS | Ats Corp | 11.69 | 0.24 | 2.1 | 387.6 K | |
| ALC | Algoma Central | 6.7074 | 0.1267 | 1.93 | 15.29 K | |
| TECK-A | Teck Resources Limited | 24.7194 | 0.4606 | 1.9 | 1.01 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.6038 | 0.1399 | 1.87 | 2.5 K | |
| TA | Transalta Corp | 9.8146 | 0.1793 | 1.86 | 766.62 K | |
| WFC | Wall Financial | 4.6207 | 0.0825 | 1.82 | 600 | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 9.171 | 0.1612 | 1.79 | 7.47 K | |
| BCE | BCE Inc | 20.3253 | 0.3444 | 1.72 | 2.33 M | |
| MDI | Major Drilling Grp | 7.3235 | 0.124 | 1.72 | 392.9 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 9.50 | 0.16 | 1.71 | 5.15 K | |
| ARX | Arc Resources Ltd | 15.3463 | 0.2482 | 1.64 | 863.7 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 3.8126 | 0.0607 | 1.62 | 4.43 K | |
| EFX | Enerflex Ltd | 11.2211 | 0.1714 | 1.55 | 194.9 K | |
| IMO | Imperial Oil | 32.2767 | 0.4858 | 1.53 | 421 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.1071 | 0.0909 | 1.51 | 459.1 K | |
| ATD | Alimentation Couche-Tard Inc. | 9.0897 | 0.1327 | 1.48 | 9.6 K | |
| CCL-B | CCL Industries Inc | 12.8071 | 0.1691 | 1.34 | 153.5 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.074 | 0.0663 | 1.32 | 48.92 K | |
| CIU-PC | CU Inc Pref C | 13.2585 | 0.1718 | 1.31 | 555 | |
| CPX | Capital Power Corp | 9.5818 | 0.1171 | 1.24 | 129.57 K | |
| FTS-PG | Fortis Inc Pref G | 11.3421 | 0.1366 | 1.22 | 9.35 K | |
| PAAS | Pan American Silver Corp | 11.4068 | 0.1346 | 1.19 | 655.07 K | |
| OVV | Ovintiv Inc | 69.1343 | 0.7934 | 1.16 | 230.9 K | |
| ORIO | ORIO | 52.0163 | 0.5877 | 1.14 | 900 | |
| KPT | Kp Tissue Inc | 7.6783 | 0.0829 | 1.09 | 13 K | |
| GBT | Bmtc Group Inc | 9.8177 | 0.1057 | 1.09 | 300 | |
| PWF-PE | Power Financial Corp Pref E | 11.6358 | 0.1251 | 1.09 | 14.03 K | |
| LAS-A | Lassonde Industries Inc | 74.1731 | 0.7747 | 1.06 | 1.04 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.3894 | 0.097 | 1.04 | 5 K | |
| SVM | Silvercorp Metals Inc | 3.4754 | 0.0358 | 1.04 | 323 K | |
| BYD | Boyd Group Services Inc | 23.6637 | 0.2413 | 1.03 | 30.7 K | |
| DXT | Dexterra Group Inc | 17.7214 | 0.177 | 1.01 | 23.08 K | |
| FTS-PH | Fortis Inc Pref H | 12.5988 | 0.118 | 0.95 | 3.85 K | |
| PWF-PO | Power Financial Corp Pref O | 11.8922 | 0.1042 | 0.88 | 3.17 K | |
| QBR-B | Quebecor Inc | 8.7489 | 0.075 | 0.86 | 694 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.6275 | 0.1121 | 0.83 | 2.08 K | |
| SAP | Saputo Inc | 18.3739 | 0.1483 | 0.81 | 637.2 K | |
| BOS | Airboss America J | 4.6341 | 0.0351 | 0.76 | 8.94 K | |
| CPH | Cipher Pharmaceuticals Inc | 8.15 | 0.06 | 0.74 | 56.7 K | |
| FM | First Quantum Minerals Ltd | 18.3406 | 0.135 | 0.74 | 2.82 M | |
| MID-UN | MINT Income Fund | 3.8531 | 0.0271 | 0.71 | 18.8 K | |
| ECO | Ecosynthetix Inc | 4.31 | 0.03 | 0.7 | 5.5 K | |
| TWC | Twc Enterprises Ltd | 8.5867 | 0.0587 | 0.69 | 11.47 K | |
| TOT | Total Energy Services Inc | 12.6414 | 0.0847 | 0.67 | 6.83 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 9.057 | 0.0591 | 0.66 | 6.1 K | |
| CJT | Cargojet Inc | 9.0159 | 0.0575 | 0.64 | 11.2 K | |
| VET | Vermilion Energy Inc | 31.4764 | 0.1954 | 0.62 | 158.1 K | |
| ALS | Altius Minerals Corp | 9.6191 | 0.0594 | 0.62 | 6.16 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.1318 | 0.0253 | 0.62 | 4.6 K | |
| FRU | Freehold Royalties Ltd | 9.923 | 0.0603 | 0.61 | 55.47 K | |
| FFH | Fairfax Financial Holdings Ltd | 329.2331 | 1.9993 | 0.61 | 18.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 7.84 | 259.64 M | 0.12 | 1.55 | 1.29 M |
| CFCI | CIPHER-CORE Inc. | 47.331 | 12.68 M | 15.777 | 50 | 62 |
| CGAC | Code Green Apparel Corp | 12.00 | 1.05 M | 1.00 | 9.09 | 1 |
| DNAX | DNA Brands Inc | 16099.9932 | 339.48 K | 1959.9932 | 13.86 | 0 |
| PCHK | Pacific Conquest Holdings Inc | 250.00 | 120.05 K | 50.00 | 25 | 0 |
| SPRN | Supernova Energy Inc | 41.98 | 66.36 K | 0.48 | 1.16 | 827 |
| RGGI | Resgreen Group International Inc | 60.00 | 48.75 K | 10.00 | 20 | 50 |
| VRSEF | Verisante Technology Inc | 3.689 | 48.33 K | 0.089 | 2.47 | 42.95 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.36 | 14.07 K | 0.09 | 2.75 | 263.13 K |
| CBRI | CMTSU Liquidation Inc | 3.60 | 8.16 K | 0.06 | 1.69 | 321.58 K |
| SNLP | Syntrol Corp | 6.30 | 4.45 K | 2.64 | 72.13 | 176 |
| CBDX | Curative Biosciences Inc | 1220.00 | 3.16 K | 170.00 | 16.19 | 4.08 K |
| EVKG | Ever-Glory International Group Inc. | 3.09 | 2.92 K | 0.05 | 1.64 | 4 K |
| NSLPQ | New Source Energy Partners L.P | 19.95 | 1.87 K | 0.14 | 0.71 | 23.91 K |
| DOMR | Dominion Resources Black Warrior Trust | 3.8462 | 785 | 0.1141 | 3.06 | 31.68 K |
| PSWW | Principal Solar Inc | 6.00 | 2.00 | 50 | 210 | |
| FONU | FonU2 Inc | 107.60 | 19.60 | 22.27 | 118 | |
| PTRC | Petro River Oil Corp | 66.00 | 10.00 | 17.86 | 404 | |
| TREVQ | Trevali Mining Corporation | 7.314 | 0.476 | 6.96 | 4.26 K | |
| PZOO | Pazoo Inc | 995.00 | 27.50 | 2.84 | 6 | |
| VRCI | Verde Science Inc | 82.60 | 1.40 | 1.72 | 39 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKEL | Skeleton Coast Uranium Corp. | 12.00 | 6.00 | 100 | 4 | |
| PDQ | Paradigm Gold Corporation | 4.00 | 1.00 | 33.33 | 140 | |
| URZ | Urz Energy Corp | 22.50 | 5.00 | 28.57 | 395 | |
| INTR | Intrepid Metals Corp. | 5.00 | 1.00 | 25 | 1.27 K | |
| TIG | Triumph Gold Corp | 6.00 | 1.00 | 20 | 670 | |
| LQWD | LQwD FinTech Corp | 20.65 | 3.15 | 18 | 1.86 K | |
| EMR | Emgold Mining Corporation | 3.50 | 0.50 | 16.67 | 25.7 K | |
| OKAI | EvokAI Creative Labs Inc. | 50.7937 | 6.3493 | 14.29 | 74 | |
| CAMB | Cambria Gold Mines Inc. | 40.00 | 5.00 | 14.29 | 40.5 K | |
| CGNT | Copper Giant Resources Corp. | 4.00 | 0.50 | 14.29 | 1.34 K | |
| ANDC | Andina Copper Corporation | 31.25 | 3.75 | 13.64 | 6.8 K | |
| VRB | Vanadiumcorp Resource Inc | 4.50 | 0.50 | 12.5 | 590 | |
| SKRR | SKRR Exploration Inc | 126.0003 | 13.5001 | 12 | 11 | |
| LTV | Leonovus Inc | 5.70 | 0.60 | 11.76 | 1.48 K | |
| REX | Orex Minerals Inc | 3.30 | 0.30 | 10 | 9.85 K | |
| KTN | Kootenay Silver Inc | 7.00 | 0.60 | 9.37 | 1.15 K | |
| PLAN | Progressive Planet Solutions Inc | 67.50 | 4.50 | 7.14 | 6.2 K | |
| MAI | Minera Alamos Inc | 7.50 | 0.50 | 7.14 | 700 | |
| TK | Tinka Resources Limited | 3.75 | 0.20 | 5.63 | 36.46 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.10 | 0.20 | 5.13 | 4.85 K | |
| WEC | Winchester Equity Corporation | 4.20 | 0.20 | 5 | 1.25 K | |
| FMS | Focus Graphite Inc | 4.50 | 0.20 | 4.65 | 12.25 K | |
| CKG | Chesapeake Gold Corp | 4.74 | 0.21 | 4.64 | 19.61 K | |
| IFOS | Itafos Inc | 189.6398 | 8.3665 | 4.62 | 1.1 K | |
| GBU | Gabriel Resources Ltd | 15.70 | 0.50 | 3.29 | 461.17 K | |
| NCP | Nickel Creek Platinum Corp. | 65.00 | 2.00 | 3.17 | 1.29 K | |
| NEXG | NeXGold Mining Corp | 5.64 | 0.12 | 2.17 | 217 | |
| SCZ | Santacruz Silver Mining Ltd | 5.92 | 0.12 | 2.07 | 21.75 K | |
| TNX | TenX Protocols Inc. | 206.6255 | 3.225 | 1.59 | 0 | |
| OGW | Ongwe Minerals Inc. | 12.48 | 0.16 | 1.3 | 281 | |
| FP | FP Newspapers Inc | 3.8967 | 0.0382 | 0.99 | 5 K | |
| BRN-PR-A | Brookfield Investments Corporation | 14.19 | 0.0838 | 0.59 | 100 |