Gainers for 3 February 2014 from 00:00:00 until 23:59:59
Gainers for 3 February 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 10.46 | 14.82 B | 0.08 | 0.77 | 1.61 M |
| PSLV | Sprott Physical Silver Trust ETV | 7.72 | 12.19 B | 0.06 | 0.78 | 313.1 K |
| GSAT | Globalstar | 34.95 | 10.31 B | 4.50 | 14.78 | 922.7 K |
| LEU | Centrus Energy Corp | 50.989 | 3.48 B | 1.0989 | 2.2 | 13.57 K |
| ACU | Acme United Corp | 11.814 | 214.26 M | 0.237 | 2.05 | 7 K |
| ESP | Espey Mfg. & Electronics | 20.395 | 174.96 M | 0.1103 | 0.54 | 900 |
| MHH | Mastech Holdings Inc | 7.05 | 95.39 M | 0.095 | 1.37 | 13.18 K |
| OPHC | Optimumbank Hlds | 15.496 | 86.49 M | 0.996 | 6.87 | 121 |
| CEV | Eaton Vance California Muni Income Trust | 6.8142 | 70.76 M | 0.0388 | 0.57 | 17.1 K |
| DIT | Amcon Distributing Company | 69.909 | 61.1 M | 0.571 | 0.82 | 1.3 K |
| WWR | Westwater Resources | 1998.00 | 52.12 M | 48.00 | 2.46 | 281 |
| UAVS | Ageagle Aerial Systems Inc | 194985.5156 | 42.03 M | 3749.7188 | 1.96 | 0 |
| RVP | Retractable Technologies | 3.95 | 20.06 M | 0.40 | 11.27 | 183.4 K |
| MXC | Mexco Energy Corp | 7.1714 | 18.03 M | 0.0485 | 0.68 | 18.3 K |
| AIRI | Air Industries Group Inc | 78.3311 | 13.29 M | 2.2457 | 2.95 | 251 |
| CANF | Can-Fite Biopharma Ltd ADR | 14759.9854 | 7.03 M | 210.3008 | 1.45 | 8 |
| LODE | Comstock Mining Inc | 490.00 | 15.00 | 3.16 | 568 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 10.0581 | 0.0615 | 0.62 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AXON | Axon Enterprise Inc | 16.90 | 42.34 B | 0.84 | 5.23 | 3.02 M |
| RYAAY | Ryanair Hlds Plc ADR | 17.5754 | 31.31 B | 0.3178 | 1.84 | 2.01 M |
| AGNC | Agnc Investment Corp | 4.6698 | 12.54 B | 0.0244 | 0.53 | 10.77 M |
| IESC | Ies Holdings | 6.16 | 11.39 B | 0.06 | 0.98 | 5.61 K |
| AAL | American Airlines Group | 32.0155 | 10.21 B | 0.3865 | 1.22 | 21.74 M |
| KTOS | Kratos Defns | 7.74 | 8.66 B | 0.51 | 7.05 | 13.11 M |
| TGTX | Tg Therapeuticscmn | 6.03 | 8.19 B | 0.03 | 0.5 | 213.5 K |
| PSMT | Pricesmart Inc | 80.4365 | 5.94 B | 1.4853 | 1.88 | 259.17 K |
| MARA | Marathon Digital Holdings | 48.80 | 4.51 B | 2.00 | 4.27 | 7.56 K |
| FBNC | First Bancorp [Nc] | 13.773 | 2.61 B | 0.1267 | 0.93 | 88.32 K |
| IOVA | Iovance Biotherapeutics Inc | 5.40 | 2.09 B | 0.47 | 9.53 | 74.1 K |
| MESO | Mesoblast Ltd ADR | 52.351 | 1.88 B | 1.6293 | 3.21 | 1.03 K |
| FORTY | Formula Sys [1985] ADR | 20.8711 | 1.63 B | 0.1131 | 0.54 | 300 |
| XNCR | Xencor Inc | 9.00 | 1.59 B | 0.21 | 2.39 | 75.19 K |
| BLFS | Biolife Solutions | 7.25 | 1.55 B | 0.05 | 0.69 | 6.41 K |
| FMBH | First Mid Ill Bncshr | 17.0291 | 1.38 B | 0.7404 | 4.55 | 100 |
| OSBC | Old Second Bancorp | 4.3427 | 1.3 B | 0.0914 | 2.15 | 53.22 K |
| GLDD | Great Lakes Drg Dock | 7.87 | 1.18 B | 0.34 | 4.52 | 598.06 K |
| CRTO | Criteo S.A. ADR | 35.38 | 1.1 B | 0.19 | 0.54 | 107.84 K |
| NBN | Northeast Bncp | 9.2383 | 1.05 B | 0.0967 | 1.06 | 1.61 K |
| MPB | Mid Penn Bancorp Inc | 9.7761 | 976.79 M | 0.0626 | 0.64 | 1.59 K |
| CVLG | Covenant Logistics Group Inc | 4.2283 | 927.55 M | 0.0382 | 0.91 | 42.08 K |
| CCBG | Capital City Bank Gr | 10.2696 | 882.09 M | 0.0798 | 0.78 | 55.62 K |
| ABUS | Arbutus Biopharma Cp | 14.40 | 871.14 M | 0.44 | 3.15 | 437.37 K |
| CYRX | Cryoport Inc | 4.80 | 772.67 M | 0.12 | 2.56 | 15 K |
| HNRG | Hallador Energy Company | 6.6569 | 688.58 M | 0.1528 | 2.35 | 52.92 K |
| TIPT | Tiptree Fncl Cl A | 6.6696 | 660.48 M | 0.244 | 3.8 | 457 |
| SCZM | Santacruz Silver Mining Ltd. Common Shares | 4.32 | 628.78 M | 0.4532 | 11.72 | 1.95 K |
| GCBC | Greene County Bncp | 5.0623 | 569.33 M | 0.0574 | 1.15 | 29.32 K |
| MBUU | Malibu Boats Inc | 18.10 | 549.84 M | 0.35 | 1.97 | 240.06 K |
| FRBA | First Bank | 5.4541 | 461.69 M | 0.132 | 2.48 | 5.7 K |
| KMDA | Kamada Ltd | 14.3986 | 409.63 M | 0.151 | 1.06 | 43.6 K |
| PKBK | Parke Bancorp Inc | 6.3095 | 399.92 M | 0.0316 | 0.5 | 17.34 K |
| ENTA | Enanta Pharmaceutica | 36.84 | 378.02 M | 0.26 | 0.71 | 407.89 K |
| ALLT | Allot Communications | 16.11 | 367.41 M | 0.09 | 0.56 | 438.78 K |
| NWFL | Norwood Financial Cp | 13.2949 | 367.02 M | 0.9848 | 8 | 16.68 K |
| LAND | Gladstone Land Corp | 8.5003 | 357.17 M | 0.2152 | 2.6 | 34.8 K |
| TSBK | Timberland Bancorp | 7.6524 | 351.32 M | 0.0486 | 0.64 | 18.73 K |
| GASS | Stealthgas Inc | 8.6137 | 328.72 M | 0.2441 | 2.92 | 157.91 K |
| VALU | Value Line Inc | 8.5913 | 323.2 M | 0.2278 | 2.72 | 1.2 K |
| SMTI | Sanara Medtech Inc | 12.95 | 312.12 M | 0.95 | 7.92 | 760 |
| FATE | Fate Therapeutics | 6.2499 | 292.56 M | 0.0499 | 0.8 | 2.48 K |
| ALCO | Alico Inc | 30.7877 | 283.16 M | 0.1926 | 0.63 | 15.38 K |
| CFFI | C&F Financial Corp | 24.5265 | 272.26 M | 0.3764 | 1.56 | 19.16 K |
| FLWS | 1-800-Flowers.com | 5.08 | 246.14 M | 0.04 | 0.79 | 306.01 K |
| CFBK | Central Fed Cp | 7.3148 | 232.73 M | 0.1038 | 1.44 | 869 |
| INBK | First Internet Bcp | 19.8314 | 229.16 M | 0.9207 | 4.87 | 6.77 K |
| ANGI | Angi Inc | 181.20 | 228.94 M | 1.80 | 1 | 147.59 K |
| RGCO | Rgc Resources Inc | 8.5512 | 224.38 M | 0.1615 | 1.92 | 7.44 K |
| CMTV | Community Bancorp. Common Stock | 7.6077 | 221.41 M | 0.2766 | 3.77 | 794 |
| CXDO | Crexendo Inc | 3.0686 | 220.75 M | 0.0198 | 0.65 | 12.63 K |
| AIFU | Fanhua Inc. | 94.8343 | 208.58 M | 2.2239 | 2.4 | 2.25 K |
| RCMT | R C M Tech Inc | 3.7032 | 201.82 M | 0.0435 | 1.19 | 33 K |
| OVBC | Ohio Valley Banc Cp | 15.2573 | 198.43 M | 0.2441 | 1.63 | 605 |
| EBMT | Eagle Bancorp [Mt] | 7.82 | 188.3 M | 0.1512 | 1.97 | 3.22 K |
| KGEI | Kolibri Global Energy Inc | 13.60 | 180.47 M | 0.20 | 1.49 | 420 |
| BCBP | Bcb Bancorp Inc | 7.403 | 177.28 M | 0.3428 | 4.86 | 14.14 K |
| RDCM | Radcom Ltd | 5.158 | 167.89 M | 0.0379 | 0.74 | 7.07 K |
| TAYD | Taylor Devices Inc | 8.20 | 167.72 M | 0.05 | 0.61 | 3.4 K |
| SBFG | Sb Financial Group | 6.0965 | 166.92 M | 0.1626 | 2.74 | 3.91 K |
| EPSN | Epsilon Energy | 5.306 | 166.37 M | 0.0384 | 0.73 | 12.16 K |
| EML | Eastern Company | 12.1849 | 145.22 M | 0.1011 | 0.84 | 5.94 K |
| PMN | Promis Neurosciences Inc | 525.00 | 133.8 M | 30.00 | 6.06 | 2 |
| MBOT | Microbot Medical Inc | 2478.6001 | 116.87 M | 16.2002 | 0.66 | 630 |
| SFBC | Sound Financial | 13.9411 | 109.17 M | 0.2119 | 1.54 | 3.5 K |
| BYFC | Broadway Fin Cp | 8.456 | 93.71 M | 0.76 | 9.88 | 444 |
| OPHC | Optimumbank Hlds | 15.496 | 83.79 M | 0.996 | 6.87 | 121 |
| VNCE | Vince Holding Corp. Common Stock | 235.90 | 80.68 M | 2.30 | 0.98 | 28.02 K |
| ATLX | Atlas Lithium Corp | 33000.00 | 80.22 M | 6000.00 | 22.22 | 0 |
| LFVN | Lifevantage Cp | 8.0991 | 79.35 M | 0.6648 | 8.94 | 106.64 K |
| GECC | Great Elm Capital Corp | 59.8683 | 72.1 M | 2.3447 | 4.08 | 29.49 K |
| HFBL | Home Federal Bancorp Inc | 6.7062 | 70.21 M | 0.0949 | 1.44 | 3.18 K |
| RGS | Regis Corp | 251.5563 | 68.54 M | 5.195 | 2.11 | 93.3 K |
| SIEB | Siebert Fin Cp | 3.3115 | 65.51 M | 0.7827 | 30.95 | 102.9 K |
| SOWG | Sow Good Inc | 198.00 | 60.16 M | 9.00 | 4.76 | 9.27 K |
| IPWR | Ideal Power Inc | 69.10 | 59.39 M | 3.10 | 4.7 | 2.62 K |
| SPCB | Supercom Ltd | 1200.00 | 59.1 M | 10.00 | 0.84 | 448 |
| BRID | Bridgford Foods Cp | 9.71 | 58 M | 0.16 | 1.68 | 2.9 K |
| DRIO | Dario Health Corp | 10.4794 | 52.65 M | 0.319 | 3.14 | 1 |
| CNVS | CNVS | 552.00 | 50.89 M | 24.00 | 4.55 | 3.06 K |
| WKHS | Workhorse Group | 3750.00 | 34.53 M | 300.00 | 8.7 | 6 |
| CREX | Creative Realities Inc | 72.0449 | 31.91 M | 1.845 | 2.63 | 28 |
| WVFC | Wvs Financial Corp | 8.9389 | 31.27 M | 0.2571 | 2.96 | 744 |
| DAIO | Data I O Cp | 3.15 | 27.43 M | 0.06 | 1.94 | 6.88 K |
| CLIR | Clearsign Combustion | 105.80 | 24.14 M | 1.90 | 1.83 | 9.25 K |
| IPM | IPM | 12.95 | 23.73 M | 0.35 | 2.78 | 2.97 K |
| PETV | Petvivo Holdings Inc | 15.5556 | 23.46 M | 4.2223 | 37.26 | 6 |
| CLRB | Cellectar Biosc | 228000.00 | 20.22 M | 18000.00 | 8.57 | 0 |
| EFOI | Energy Focus Inc | 154.0001 | 19.81 M | 13.9651 | 9.97 | 234 |
| MOBQ | Mobiquity Technologies Inc | 2940.0017 | 17.88 M | 108.00 | 3.81 | 20 |
| BLIN | Bridgeline Digital | 1650.00 | 14.68 M | 25.00 | 1.54 | 33 |
| WVVI | Willamette Valley | 6.42 | 13.27 M | 0.2399 | 3.88 | 3.11 K |
| TPST | Tempest Therapeutics Inc | 27787.4824 | 12.79 M | 409.50 | 1.5 | 45 |
| FABC | Fabric.AI, Inc. | 591360.00 | 12.43 M | 111513.5938 | 23.24 | 16 |
| CARV | Carver Bancorp | 11.50 | 9.36 M | 0.561 | 5.13 | 20.4 K |
| VRME | Verifyme Inc | 321.30 | 9.17 M | 23.80 | 8 | 31 |
| CMCT | Cim Commercial TR Cp | 6705.3379 | 9 M | 92.0479 | 1.39 | 6 |
| PMCB | Pharmacyte Biotech Inc | 291.0146 | 6.44 M | 14.4008 | 5.21 | 8.02 K |
| CNET | Chinanet Online Hld | 41.00 | 6.31 M | 0.525 | 1.3 | 436 |
| EVGN | Evogene Ltd Ord | 177.40 | 5.87 M | 2.10 | 1.2 | 2.11 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PL | Bank of America Corporation | 10.611 | 237.91 B | 0.053 | 0.5 | 15.92 K |
| PFE | Pfizer Inc | 17.0608 | 141.97 B | 0.1115 | 0.66 | 64.62 M |
| AEM | Agnico-Eagle Mines Ltd | 25.7938 | 75.38 B | 0.4965 | 1.96 | 3.1 M |
| WDS | Woodside Energy Group Ltd | 20.0031 | 46.07 B | 0.2836 | 1.44 | 12.02 K |
| AU | Anglogold Ashanti Ltd ADR | 12.5303 | 41.63 B | 0.1772 | 1.43 | 2.98 M |
| NLY | Annaly Capital Management Inc | 9.721 | 16.91 B | 0.0539 | 0.56 | 4.62 M |
| JHX | James Hardie Industries Se ADR | 8.8172 | 15.36 B | 0.1135 | 1.3 | 40.91 K |
| RTO | Rentokil Initial Plc ADR | 8.7512 | 12.2 B | 0.0621 | 0.71 | 1.2 K |
| KMX | Carmax Inc | 45.76 | 8.33 B | 0.65 | 1.44 | 5.08 M |
| SBSW | Sibanye Gold Ltd ADR | 3.9762 | 6.58 B | 0.1332 | 3.47 | 1.94 M |
| ORA | Ormat Technologies | 22.9069 | 5.94 B | 0.3568 | 1.58 | 226.6 K |
| SKY | Skyline Corp | 6.4281 | 4.41 B | 0.1918 | 3.08 | 78.9 K |
| IRT | Independence Realty Trust Inc | 4.1745 | 4.03 B | 0.0354 | 0.86 | 9.3 K |
| PFSI | Pennymac Financial Services IN | 15.7035 | 3.94 B | 0.3349 | 2.18 | 81.3 K |
| CGAU | Centerra Gold Inc | 3.1268 | 3.64 B | 0.1257 | 4.19 | 2.6 K |
| BANC | First Pactrust Bancorp | 9.3494 | 2.91 B | 0.1235 | 1.34 | 182.4 K |
| BGSI | BGSI | 26.9745 | 2.88 B | 1.4717 | 5.77 | 100 |
| SII | Sprott Inc | 17.1051 | 2.75 B | 0.3228 | 1.92 | 790 |
| FSM | Fortuna Silver Mines | 3.68 | 2.66 B | 0.06 | 1.66 | 103.31 K |
| ATHM | Autohome Inc ADR | 25.4663 | 2.63 B | 0.1559 | 0.62 | 205.9 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 28.2997 | 2.46 B | 0.2172 | 0.77 | 1.8 K |
| EFC | Ellington Financial Llc | 5.7386 | 1.69 B | 0.0409 | 0.72 | 181.4 K |
| WD | Walker & Dunlop | 11.4237 | 1.68 B | 0.0968 | 0.85 | 109.7 K |
| BTT | Blackrock Municipal Target Term | 12.2037 | 1.43 B | 0.0716 | 0.59 | 224.5 K |
| HLF | Herbalife Ltd | 34.3561 | 1.29 B | 2.3146 | 7.22 | 17.78 M |
| MCS | Marcus Corp | 10.9759 | 912.32 M | 0.0834 | 0.77 | 136.1 K |
| NXP | Nuveen Tax Free Income Portfolio | 8.3026 | 895.17 M | 0.0617 | 0.75 | 34.8 K |
| GDOT | Green Dot Corp | 23.12 | 743.08 M | 0.60 | 2.66 | 1.54 M |
| IQI | Invesco Quality Muni Income Trust | 5.843 | 528.31 M | 0.0299 | 0.51 | 101.3 K |
| EVN | Eaton Vance Muni Income Trust | 6.0091 | 416.23 M | 0.0471 | 0.79 | 75.7 K |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 8.0843 | 382.3 M | 0.0627 | 0.78 | 63.8 K |
| KNOP | Knot Offshore Partners LP | 9.9468 | 358.31 M | 0.0736 | 0.75 | 64.5 K |
| MLP | Maui Land & Pineapple Company | 5.96 | 355.18 M | 0.06 | 1.02 | 26.16 K |
| MBI | MBIA Inc | 4.9075 | 273.52 M | 0.1352 | 2.83 | 4.21 M |
| ARL | American Realty Investors | 6.22 | 242.12 M | 0.31 | 5.25 | 9.2 K |
| LODE | Comstock | 490.00 | 211.8 M | 15.00 | 3.16 | 568 |
| PERF | Perfect Corp Cl A | 6.41 | 196.57 M | 0.159 | 2.54 | 1.9 K |
| CHGG | Chegg Inc | 6.90 | 117.56 M | 0.23 | 3.45 | 1.22 M |
| MED | Medifast Inc | 20.2041 | 110.19 M | 0.1212 | 0.6 | 354 K |
| CHMI | Cherry Hill Mortgage Investmen | 3.5478 | 83.86 M | 0.0331 | 0.94 | 48.5 K |
| NRT | North European Oil Royality Trust | 6.2145 | 81.52 M | 0.0716 | 1.17 | 12 K |
| VNCE | Vince Holding Corp | 235.90 | 81.17 M | 2.30 | 0.98 | 28.02 K |
| AVD | American Vanguard Corp | 22.5308 | 70.37 M | 0.5486 | 2.5 | 555.5 K |
| BHV | Blackrock Virginia Muni Trust | 9.2352 | 20.35 M | 0.1299 | 1.43 | 900 |
| TVE | Tennessee Valley Authority | 16.0093 | 12.66 M | 0.1674 | 1.06 | 14.6 K |
| LEU | Centrus Energy Corp. | 50.989 | 1.0989 | 2.2 | 13.57 K | |
| RGS | Regis Corp | 251.5563 | 5.195 | 2.11 | 93.3 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 11.2183 | 0.1343 | 1.21 | 8.9 K | |
| CVLG | Covenant Logistics Group Inc | 4.2283 | 0.0382 | 0.91 | 42.08 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 335.1682 | 2.8087 | 0.85 | 279.5 K | |
| PSLV | Sprott Physical Silver | 7.72 | 0.06 | 0.78 | 313.1 K | |
| PHYS | Sprott Physical Gold Trust | 10.46 | 0.08 | 0.77 | 1.61 M | |
| KTN | Lehman Abs Corp | 13.1635 | 0.0809 | 0.62 | 381 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.06 | 0.2596 | 9.27 | 30.4 K | |
| MDP | Medexus Pharmaceuticals Inc | 7.20 | 0.45 | 6.67 | 2.5 K | |
| DPM | Dundee Precious Metals Inc | 3.6993 | 0.2016 | 5.76 | 330.43 K | |
| APS | Aptose Biosciences Inc | 111.60 | 5.40 | 5.08 | 1.17 M | |
| PPTA | Perpetua Resources Corp | 10.00 | 0.40 | 4.17 | 14.06 K | |
| PGIC | Premium Global Income Split Corp | 33.0437 | 1.1394 | 3.57 | 550 | |
| DCM | Data Communications Mgmt Corp | 57.3802 | 1.6877 | 3.03 | 56 | |
| CRRX | Carerx Corp | 7.0846 | 0.1968 | 2.86 | 325 | |
| FLNT | Flint Corp | 14.80 | 0.40 | 2.78 | 960 | |
| TCS | Tecsys Inc J | 4.7794 | 0.1219 | 2.62 | 2.8 K | |
| WILD | Wildbrain Ltd | 4.6598 | 0.1055 | 2.32 | 624.8 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 10.3996 | 0.2064 | 2.02 | 5.87 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.1513 | 0.2791 | 1.88 | 76.26 K | |
| ACD | Accord Financial | 7.1243 | 0.1264 | 1.81 | 6.2 K | |
| ALS | Altius Minerals Corp | 13.075 | 0.2213 | 1.72 | 68.68 K | |
| GBT | Bmtc Group Inc | 10.7236 | 0.1753 | 1.66 | 11.84 K | |
| AEM | Agnico Eagle Mines Ltd | 28.4973 | 0.4451 | 1.59 | 1.11 M | |
| NG | Novagold Res Inc | 3.30 | 0.05 | 1.54 | 168.4 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.428 | 0.2162 | 1.52 | 2.94 K | |
| KLS | Kelso Technologies Inc | 3.4302 | 0.0494 | 1.46 | 34.1 K | |
| BCE-PZ | Bce Inc Pref Z | 10.3138 | 0.1413 | 1.39 | 3.69 K | |
| PSLV-U | Sprott Physical Silver Trust | 7.74 | 0.10 | 1.31 | 13.75 K | |
| NPI-PA | Northland Power Inc Pref A | 10.9787 | 0.1394 | 1.29 | 2.35 K | |
| CJT | Cargojet Inc | 11.7899 | 0.1432 | 1.23 | 8.9 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.8288 | 0.0938 | 0.96 | 3.75 K | |
| RCI-A | Rogers Communications Inc | 31.5262 | 0.3005 | 0.96 | 676 | |
| TVE | Tamarack Valley Energy Ltd | 3.8177 | 0.0347 | 0.92 | 521.74 K | |
| CVG | Clairvest Group | 18.9593 | 0.1662 | 0.88 | 1.92 K | |
| CAS | Cascades Inc | 4.7937 | 0.0347 | 0.73 | 80.96 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 11.0969 | 0.0788 | 0.72 | 9.76 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.87 | 0.06 | 0.68 | 200 | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 15.2602 | 0.1027 | 0.68 | 2.88 K | |
| POW-PB | Power Corporation of Canada Pref B | 11.8368 | 0.0695 | 0.59 | 1.72 K | |
| BDT | Bird Construction Inc | 7.1309 | 0.0378 | 0.53 | 35.6 K | |
| PWF-PE | Power Financial Corp Pref E | 12.178 | 0.0643 | 0.53 | 1.44 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACRG | American Clean Resources Group Inc. | 62.50 | 77.56 M | 5.00 | 8.7 | 638 |
| MDCN | Medican Enterprises Inc | 17.00 | 4.65 M | 1.00 | 6.25 | 596 |
| ERHE | ERHC Energy Inc | 5.50 | 2.88 M | 0.25 | 4.76 | 11.52 K |
| MSPC | Metrospaces Inc | 350.00 | 2.86 M | 50.00 | 16.67 | 0 |
| SEII | Sharing Economy International Inc | 1038.00 | 855.22 K | 10.00 | 0.97 | 317 |
| FUTL | FutureLand Corp | 11184.00 | 671.62 K | 1264.00 | 12.74 | 515 |
| ERFB | ERF Wireless Inc | 16700.00 | 84.13 K | 1700.00 | 11.33 | 3.48 K |
| WDBG | Woodbrook Group Holdings Inc | 149.5495 | 70.27 K | 31.5315 | 26.72 | 3 |
| SPRN | Supernova Energy Inc | 25.00 | 66.36 K | 5.50 | 28.21 | 2.91 K |
| HCANF | Halo Collective Inc | 9749.7559 | 15.08 K | 3249.9185 | 50 | 0 |
| AXPWQ | Axion Power International Inc | 71400.00 | 9.6 K | 1470.0156 | 2.1 | 4 |
| CGIP | Celadon Group Inc | 20.5797 | 5.66 K | 0.235 | 1.16 | 340.48 K |
| HDYNQ | Hyperdynamics Corporation | 6.19 | 3.56 K | 0.11 | 1.81 | 116.76 K |
| LASLY | Lentuo International Inc | 3.18 | 3.26 K | 0.04 | 1.27 | 12.23 K |
| EVKG | Ever-Glory International Group Inc. | 5.25 | 2.92 K | 0.14 | 2.74 | 48.9 K |
| SIMPQ | Simply Inc | 630.00 | 1.55 K | 47.50 | 8.15 | 3.36 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.2034 | 785 | 0.3374 | 5.75 | 115.35 K |
| PRXIQ | Premier Exhibitions Inc | 10.00 | 491 | 0.097 | 0.98 | 6.97 K |
| YVRLF | Liquid Media Group Ltd. | 80.798 | 482 | 2.398 | 3.06 | 91 |
| MRNJ | Metatron Inc | 2339.9111 | 467.9823 | 25 | 0 | |
| PEHD | Perigee Holdings Inc. | 33.60 | 4.80 | 16.67 | 458 | |
| SOGFF | Strategic Oil & Gas Ltd | 10.194 | 1.194 | 13.27 | 6.75 K | |
| HMNY | Helios and Matheson Analytics Inc | 1440.1022 | 39.4547 | 2.82 | 58 | |
| PTRC | Petro River Oil Corp | 17.60 | 0.44 | 2.56 | 395 | |
| FONU | FonU2 Inc | 21.60 | 0.40 | 1.89 | 94 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 30.00 | 80.15 M | 6.00 | 25 | 320 |
| ICON | International Iconic Gold Exploration Corp | 6.00 | 2.00 | 50 | 25 | |
| RTM | RT Minerals Corp | 85.00 | 25.00 | 41.67 | 2 | |
| CNS | Contagious Gaming Inc | 5.00 | 1.20 | 31.58 | 2.42 K | |
| JJ | Jackpot Digital Inc | 11.00 | 2.00 | 22.22 | 8.7 K | |
| GST | Gold Strategy Inc. | 3.25 | 0.50 | 18.18 | 400 | |
| MBO | Mobio Technologies Inc | 17.60 | 2.40 | 15.79 | 49.88 K | |
| BFM | Bedford Metals Corp. | 4.0909 | 0.5454 | 15.38 | 367 | |
| LTV | Leonovus Inc | 12.00 | 1.50 | 14.29 | 16.18 K | |
| EGT | Eguana Technologies Inc | 5.00 | 0.60 | 13.64 | 2.73 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.70 | 0.50 | 11.9 | 1.33 K | |
| PGX | Prosper Gold Corp | 4.80 | 0.50 | 11.63 | 2.2 K | |
| PUMA | Puma Exploration Inc | 21.00 | 2.00 | 10.53 | 19 K | |
| MEX | Mexican Gold Mining Corp | 11.00 | 1.00 | 10 | 785 | |
| PURO | Platauro Metals Corp. | 18.3639 | 1.6694 | 10 | 470 | |
| AEMC | Alaska Energy Metals Corporation | 12.00 | 1.00 | 9.09 | 220 | |
| FAN | Gaming Nation Inc | 16.80 | 1.20 | 7.69 | 920 | |
| MXL-H | MX Gold Corp | 4.00 | 0.20 | 5.26 | 7.8 K | |
| ZKL-H | China Keli Electric Company Ltd | 20.00 | 1.00 | 5.26 | 25 | |
| KTN | Kootenay Silver Inc | 5.20 | 0.20 | 4 | 840 | |
| SGN | Scorpio Gold Corporation | 4.86 | 0.18 | 3.85 | 2.93 K | |
| NEXG | NeXGold Mining Corp | 3.84 | 0.12 | 3.23 | 2.42 K | |
| NAR | North Arrow Minerals Inc | 6.70 | 0.20 | 3.08 | 1.56 K | |
| WGT | Westgate Energy Inc. | 30.7915 | 0.8968 | 3 | 15 | |
| SCZ | Santacruz Silver Mining Ltd | 4.56 | 0.12 | 2.7 | 23.43 K | |
| FP | FP Newspapers Inc | 4.3885 | 0.0565 | 1.3 | 1.43 K | |
| DSY | Destiny Media Technologies Inc | 9.20 | 0.10 | 1.1 | 1.44 K | |
| CAMB | Cambria Gold Mines Inc. | 47.50 | 0.50 | 1.06 | 6.13 K | |
| ASG | Aurora Spine Corporation | 5.18 | 0.03 | 0.58 | 41.7 K |