Gainers for 7 January 2016 from 00:00:00 until 23:59:59
Gainers for 7 January 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 54.803 | 29.81 B | 0.3487 | 0.64 | 881.6 K |
| PHYS | Sprott Physical Gold Trust | 9.14 | 14.59 B | 0.13 | 1.44 | 985 K |
| PSLV | Sprott Physical Silver Trust ETV | 5.48 | 11.78 B | 0.13 | 2.43 | 388.1 K |
| SEB | Seaboard Corporation | 2548.0779 | 4.43 B | 18.1548 | 0.72 | 800 |
| NG | Novagold Resources Inc | 4.27 | 2.6 B | 0.05 | 1.18 | 3.25 M |
| REPX | Riley Exploration Permian Inc | 11.2474 | 781.7 M | 0.0937 | 0.84 | 348 |
| GENC | Gencor Industries IN | 8.1933 | 220.89 M | 0.2733 | 3.45 | 111.82 K |
| ARMP | Armata Pharmaceuticals Inc | 488.60 | 191.63 M | 11.20 | 2.35 | 60 |
| VFL | Delaware Florida Insured Muni | 7.986 | 138.86 M | 0.0481 | 0.61 | 4.7 K |
| TGEN | TGEN | 3.68 | 101.72 M | 0.04 | 1.1 | 5.54 K |
| MHH | Mastech Holdings Inc | 3.68 | 92.51 M | 0.025 | 0.68 | 504 |
| CVU | CPI Aerostructures | 9.28 | 60.37 M | 0.07 | 0.76 | 2.22 K |
| COHN | Cohen & CO Inc | 4.9243 | 33.82 M | 0.2921 | 6.31 | 651 |
| SDEV | Stablecoin Development Corporation | 9919.3857 | 30.64 M | 688.2842 | 7.46 | 10 |
| VNRX | Volitionrx Ltd | 4.27 | 12.87 M | 0.07 | 1.67 | 42.78 K |
| PW | Power REIT | 4.3652 | 3.4 M | 0.0752 | 1.75 | 1.54 K |
| AUMN | Golden Minerals Company | 5.1725 | 2.91 M | 0.1725 | 3.45 | 3.04 K |
| SING | Singlepoint | 514798.6875 | 7.98 K | 74099.7813 | 16.81 | 0 |
| LODE | Comstock Mining Inc | 104.95 | 4.00 | 3.96 | 369 | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 25.1438 | 0.4435 | 1.8 | 184 | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 23.4404 | 0.1676 | 0.72 | 167 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 458.048 | 1.27 T | 28.943 | 6.74 | 87.56 M |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 74.21 | 151.16 M | 2.53 | 3.53 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 18.0657 | 862.66 B | 0.4112 | 2.33 | 79.29 M |
| TMUS | T-Mobile US | 38.9497 | 184.43 B | 0.4423 | 1.15 | 8.09 M |
| MRVL | Marvell Technology Inc | 7.4735 | 183.11 B | 0.0736 | 0.99 | 6.48 M |
| DXCM | Dexcom | 20.4475 | 27.2 B | 0.60 | 3.02 | 4.43 M |
| PAAS | Pan Amer Silver Corp | 6.1227 | 18.62 B | 0.1916 | 3.23 | 2.35 M |
| RGLD | Royal Gold Inc | 34.3485 | 16.94 B | 1.5251 | 4.65 | 1.08 M |
| VIRT | Virtu Financial Cm A | 14.5017 | 12.84 B | 0.0776 | 0.54 | 356.96 K |
| FCFS | First Cash Fin Svcs | 34.0722 | 8.65 B | 1.9355 | 6.02 | 409.91 K |
| RGEN | Repligen Cp | 25.54 | 7.76 B | 0.14 | 0.55 | 376.25 K |
| QRVO | Qorvo Inc | 45.64 | 7.63 B | 1.02 | 2.29 | 3.61 M |
| URBN | Urban Outfitters Inc | 22.21 | 5.96 B | 0.29 | 1.32 | 2.31 M |
| SSRM | Ssr Mining Inc | 4.9905 | 5.64 B | 0.0381 | 0.77 | 1.58 M |
| SAIC | Science Applications International | 37.5981 | 4.93 B | 1.4041 | 3.88 | 589.8 K |
| MMYT | Makemytrip Ltd | 20.29 | 4.67 B | 3.87 | 23.57 | 1.35 M |
| CENX | Century Aluminum C | 3.97 | 4.59 B | 0.02 | 0.51 | 4.51 M |
| SYNA | Synaptics Inc | 68.15 | 4.54 B | 1.61 | 2.42 | 1.35 M |
| CALM | Cal-Maine Foods IN | 34.9073 | 4.18 B | 0.8917 | 2.62 | 928.93 K |
| MAT | Mattel Inc | 24.7497 | 4.14 B | 0.128 | 0.52 | 6.75 M |
| SHOO | Steven Maddens Ltd | 17.5574 | 3.08 B | 0.5376 | 3.16 | 2.09 M |
| CRVL | Corvel Cp | 14.7833 | 2.99 B | 0.26 | 1.79 | 202.03 K |
| EEFT | Euronet Worldwide | 71.66 | 2.94 B | 0.81 | 1.14 | 515.15 K |
| PATK | Patrick Inds Inc | 15.8035 | 2.81 B | 0.0897 | 0.57 | 443.02 K |
| SUPN | Supernus Pharm | 12.78 | 2.74 B | 0.08 | 0.63 | 819.94 K |
| UNIT | Uniti Group Inc | 15.3664 | 2.68 B | 0.7039 | 4.8 | 1.26 M |
| HTO | H2O America | 23.477 | 2.67 B | 0.1826 | 0.78 | 61.3 K |
| QURE | Uniqure N.V. | 17.28 | 2.49 B | 2.37 | 15.9 | 2.4 M |
| CMPR | Cimpress N.V. Ord | 78.07 | 2.36 B | 1.45 | 1.89 | 454.05 K |
| PLUS | Eplus Inc | 23.0648 | 2.27 B | 0.1362 | 0.59 | 433 K |
| IMOS | Chipmos Tech ADR | 7.3015 | 2.08 B | 0.1784 | 2.5 | 234.52 K |
| PGEN | Precigen Inc | 26.8979 | 1.98 B | 0.9415 | 3.63 | 2.32 M |
| PLAB | Photronics Inc | 12.04 | 1.82 B | 0.10 | 0.84 | 1.07 M |
| GIII | G-III Apparel Gp | 45.2842 | 1.45 B | 0.9434 | 2.13 | 688.2 K |
| TRS | Trimas Corp | 17.5245 | 1.44 B | 0.1655 | 0.95 | 276.4 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 34.9605 | 1.43 B | 0.2244 | 0.65 | 2 |
| FMBH | First Mid Ill Bncshr | 20.3855 | 1.33 B | 0.1329 | 0.66 | 38 K |
| POET | Poet Technologies Inc | 6.20 | 1.31 B | 0.10 | 1.64 | 8.63 K |
| ATEC | Alphatec Holdings | 3.84 | 1.26 B | 0.1644 | 4.47 | 13.76 K |
| NBN | Northeast Bncp | 10.2922 | 1.09 B | 0.1378 | 1.36 | 3.52 K |
| ENLV | Enlivex Therapeutics Ltd | 142.40 | 1.05 B | 1.20 | 0.85 | 428 |
| EYPT | Eyepoint Pharmaceuticals Inc | 43.30 | 1.05 B | 2.00 | 4.84 | 108.96 K |
| ADTN | Adtran Inc | 13.8908 | 822.13 M | 0.0915 | 0.66 | 907.33 K |
| CARE | Carter Bankshares Inc | 13.0503 | 753.33 M | 0.1746 | 1.36 | 10.03 K |
| MITK | Mitek Systems Inc | 4.70 | 718.27 M | 0.15 | 3.3 | 827.22 K |
| ACNB | Acnb Corp | 15.5519 | 641.93 M | 0.1329 | 0.86 | 1.91 K |
| GYRE | Gyre Therapeutics Inc | 438.75 | 583.14 M | 40.3929 | 10.14 | 174 |
| SFST | Southern First Bancs | 23.49 | 572.51 M | 0.49 | 2.13 | 25.64 K |
| XWIN | XMax Inc. | 47.75 | 556.43 M | 3.50 | 7.91 | 596 |
| RLMD | Relmada Therapeutics Inc | 12.00 | 545.93 M | 1.20 | 11.11 | 1.04 K |
| XMAX | XMax Inc. | 47.75 | 541.26 M | 3.50 | 7.91 | 596 |
| RZLT | Rezolute Inc | 74.00 | 511.31 M | 1.50 | 2.07 | 75 |
| MNRO | Monro Muffler Brak | 50.3676 | 501.72 M | 0.4738 | 0.95 | 256.21 K |
| JOUT | Johnson Outdoors | 19.0214 | 479.43 M | 0.5952 | 3.23 | 23.96 K |
| PRTA | Prothena Corp | 56.26 | 446.57 M | 1.65 | 3.02 | 1.76 M |
| PACB | Pacific Biosciences | 12.26 | 434.84 M | 0.13 | 1.07 | 2.61 M |
| FMAO | Farmers & Merch Banc | 9.7889 | 418.28 M | 0.0554 | 0.57 | 364 |
| CHMG | Chemung Financial Cp | 20.8964 | 359.41 M | 0.1652 | 0.8 | 1.82 K |
| ATNI | Atn International | 62.4437 | 358.68 M | 0.7277 | 1.18 | 146.7 K |
| LE | Lands' End Inc | 24.16 | 357.52 M | 1.01 | 4.36 | 165.07 K |
| LAB | Standard Biotools Inc | 9.80 | 342.52 M | 0.23 | 2.4 | 485.9 K |
| ZUMZ | Zumiez Inc | 16.81 | 317.03 M | 1.73 | 11.47 | 2.71 M |
| KINS | Kingstone Cos Inc | 7.1573 | 273.47 M | 0.0412 | 0.58 | 13.57 K |
| FXNC | First Natl Corp Strasburg VA | 6.9155 | 261.37 M | 0.0393 | 0.57 | 2 K |
| SNFCA | Security Natl Finl | 3.7842 | 242.93 M | 0.1168 | 3.18 | 70.65 K |
| AUDC | Audiocodes Ltd | 3.3612 | 242.57 M | 0.0578 | 1.75 | 73.03 K |
| PEBK | Peoples Bancorp NC | 13.0569 | 225.51 M | 0.2062 | 1.6 | 27.57 K |
| TONX | TONX | 6000.00 | 196.16 M | 1200.00 | 25 | 1 |
| RCMT | R C M Tech Inc | 4.4608 | 195.26 M | 0.0431 | 0.98 | 4.19 K |
| EBMT | Eagle Bancorp [Mt] | 9.1698 | 181.61 M | 0.1827 | 2.03 | 3.71 K |
| STRS | Stratus Pptys Inc | 16.6598 | 158.54 M | 0.2936 | 1.79 | 2.9 K |
| SMID | Smith-Midland Corp | 3.2128 | 158.35 M | 0.0487 | 1.54 | 5.2 K |
| HOFT | Hooker Furniture | 21.2902 | 142.97 M | 1.4549 | 7.33 | 207.02 K |
| CAAS | China Automotive Sys | 3.9581 | 132.75 M | 0.3924 | 11 | 171.71 K |
| DMRC | Digimarc Corp | 35.21 | 131.51 M | 2.97 | 9.21 | 157.12 K |
| TTSH | Tile Shop Hlds | 13.7365 | 113.89 M | 0.1112 | 0.82 | 511.21 K |
| SFBC | Sound Financial | 18.8735 | 107.38 M | 0.6253 | 3.43 | 1.93 K |
| RVSB | Riverview Bancorp | 3.6911 | 107.1 M | 0.0388 | 1.06 | 12.38 K |
| CPIX | Cumberland Pharmaceu | 5.11 | 104.66 M | 0.09 | 1.79 | 21.64 K |
| VIRC | Virco MFG Cp | 3.2998 | 95.64 M | 0.0336 | 1.03 | 12.44 K |
| ALDX | Aldeyra Therapeu | 6.63 | 93.5 M | 0.13 | 2 | 8.47 K |
| BYFC | Broadway Fin Cp | 11.68 | 92.97 M | 0.48 | 4.29 | 263 |
| UBCP | United Bncp Inc | 5.504 | 89.66 M | 0.2342 | 4.44 | 2 K |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 3.0201 | 81.08 M | 0.2622 | 9.51 | 746 |
| AGPU | AGPU | 230250.00 | 79.63 M | 15000.00 | 6.97 | 0 |
| PROP | Prairie Operating CO | 194.1176 | 78.51 M | 5.8823 | 3.12 | 19 |
| INTG | Intergroup Cp The | 25.84 | 74.95 M | 0.84 | 3.36 | 900 |
| RGS | Regis Corp | 291.80 | 68.82 M | 4.00 | 1.39 | 43.49 K |
| MNOV | Medicinova Inc | 3.91 | 64.48 M | 0.13 | 3.44 | 166.52 K |
| GLBS | Globus Maritime Limi | 840.00 | 63.45 M | 80.00 | 10.53 | 3 |
| PLCE | Children's Place Inc | 59.0642 | 58.71 M | 3.7288 | 6.74 | 1.59 M |
| BRID | Bridgford Foods Cp | 9.56 | 57.68 M | 0.69 | 7.78 | 300 |
| UEIC | Universal Elect IN | 47.20 | 57.47 M | 0.26 | 0.55 | 191.22 K |
| XTIA | Xti Aerospace Inc | 64.00 | 56.56 M | 1.00 | 1.59 | 166.98 K |
| CNVS | CNVS | 56.00 | 52.39 M | 4.00 | 7.69 | 1.2 K |
| EDSA | Edesa Biotech Inc | 1872.78 | 50.33 M | 32.3401 | 1.76 | 55 |
| PXS | Pyxis Tankers | 5.28 | 46.38 M | 0.20 | 3.94 | 2.02 K |
| SPWH | Sportsman's Wareh | 13.34 | 44.68 M | 0.08 | 0.6 | 823.08 K |
| RAVE | Rave Restaurant Group | 6.93 | 44.48 M | 0.47 | 7.28 | 208.8 K |
| TOMZ | Tomi Environmental Solutions Inc | 4.08 | 37.44 M | 0.08 | 2 | 413 |
| SALM | Salem Media Grp Inc | 3.5697 | 30.76 M | 0.0299 | 0.84 | 18.02 K |
| CIIT | Tianci International Inc | 134.40 | 27.77 M | 8.40 | 6.67 | 225 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 17.9943 | 853.91 B | 0.4096 | 2.33 | 79.29 M |
| NEM | Newmont Mining Corp | 14.7666 | 101.12 B | 0.2349 | 1.62 | 12.35 M |
| VLO | Valero Energy Corp | 48.0251 | 90.64 B | 0.9526 | 2.02 | 9.15 M |
| AEM | Agnico-Eagle Mines Ltd | 24.9486 | 72.26 B | 1.2811 | 5.41 | 3.58 M |
| GS-PA | The Goldman Sachs Group Inc | 11.8988 | 70.07 B | 0.077 | 0.65 | 138.1 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 15.0091 | 53.15 B | 0.0911 | 0.61 | 14.1 K |
| WPM | Wheaton Precious Metals | 11.3774 | 49.97 B | 0.6652 | 6.21 | 5.56 M |
| AZO | Autozone | 735.96 | 47.73 B | 6.76 | 0.93 | 313.82 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 50.1338 | 46.79 B | 1.2228 | 2.5 | 100 |
| WCN | Waste Connections Inc | 33.9123 | 42.68 B | 0.4571 | 1.37 | 2.17 M |
| ED | Consolidated Edison Company of New York | 45.4913 | 41.57 B | 0.3461 | 0.77 | 3.37 M |
| FNV | Franco Nev Corp | 44.3031 | 41.31 B | 1.4286 | 3.33 | 1.04 M |
| PEG | Public Service Enterprise Group Inc | 27.2557 | 39.75 B | 0.1404 | 0.52 | 3.72 M |
| AU | Anglogold Ashanti Ltd ADR | 6.6502 | 39.65 B | 0.1351 | 2.07 | 3.47 M |
| EQT | Eqt Corp | 25.8494 | 33.39 B | 1.1662 | 4.72 | 2.82 M |
| NRG | NRG Energy | 9.0128 | 30.17 B | 0.1841 | 2.09 | 6.55 M |
| TPL | Texas Pacific Land Trust | 12.2904 | 29.35 B | 0.3359 | 2.81 | 57.6 K |
| RMD | Resmed Inc | 45.9937 | 27.83 B | 0.4079 | 0.89 | 1.36 M |
| WSM | Williams-Sonoma | 22.0266 | 25.74 B | 0.3198 | 1.47 | 4.05 M |
| CMS | Cms Energy Corp | 26.473 | 22.91 B | 0.1611 | 0.61 | 3.26 M |
| STZ | Constellation Brands Inc | 127.3584 | 22.17 B | 5.5248 | 4.53 | 4.6 M |
| BURL | Burlington Stores Inc | 43.77 | 21.37 B | 1.03 | 2.41 | 2.28 M |
| FN | Fabrinet | 23.55 | 18.55 B | 0.29 | 1.25 | 402.41 K |
| DKS | Dick's Sporting Goods Inc | 27.0693 | 18.29 B | 0.9141 | 3.49 | 3.9 M |
| BBY | Best Buy Company | 20.7008 | 17.8 B | 0.1917 | 0.93 | 5.96 M |
| SKM | Sk Telecom Corp ADR | 13.0314 | 13.51 B | 0.2667 | 2.09 | 776.66 K |
| DECK | Deckers Outdoor Corp | 7.8017 | 13.36 B | 0.11 | 1.43 | 7.13 M |
| AGI | Alamos Gold Inc | 3.414 | 12.34 B | 0.0466 | 1.38 | 1.81 M |
| CRL | Charles River Laboratories Intl | 78.52 | 11.04 B | 2.13 | 2.79 | 1.23 M |
| AR | Antero Resources Corp | 20.466 | 10.87 B | 1.1527 | 5.97 | 3.67 M |
| HLI | Houlihan Lokey | 19.2117 | 9.52 B | 0.1129 | 0.59 | 320.51 K |
| GKOS | Glaukos Corp | 25.00 | 8.94 B | 0.16 | 0.64 | 111.53 K |
| EGO | Eldorado Gold Corp | 16.288 | 8.33 B | 0.9932 | 6.49 | 805.16 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 12.5897 | 7.34 B | 0.094 | 0.75 | 74.1 K |
| PBF | PBF Energy Inc | 27.9142 | 7.33 B | 0.3461 | 1.26 | 1.71 M |
| GAP | Gap Inc | 18.8196 | 6.8 B | 1.0205 | 5.73 | 11.85 M |
| SWX | Southwest Gas Corp | 40.738 | 6.73 B | 0.291 | 0.72 | 326.6 K |
| PAYC | Paycom Software Inc | 35.3706 | 6.47 B | 0.5474 | 1.57 | 1.04 M |
| M | Macy's Inc | 23.5277 | 6.14 B | 0.472 | 2.05 | 18.25 M |
| SBSW | Sibanye Gold Ltd ADR | 4.9618 | 6.1 B | 0.1736 | 3.63 | 1.38 M |
| OGC | OceanaGold Corporation | 6.0353 | 5.27 B | 0.1404 | 2.38 | 65.5 K |
| BOOT | Boot Barn Holdings Inc | 11.52 | 4.48 B | 0.06 | 0.52 | 563.5 K |
| SKY | Skyline Corp | 3.8857 | 4.39 B | 0.0576 | 1.5 | 21.6 K |
| ANF | Abercrombie & Fitch Company | 22.6827 | 4.04 B | 0.5176 | 2.34 | 4.18 M |
| DK | Delek US Holdings | 15.399 | 3.97 B | 0.194 | 1.28 | 1.09 M |
| BBWI | Bath & Body Works Inc | 41.6515 | 3.9 B | 0.8112 | 1.99 | 4.78 M |
| GEF-B | Greif Inc | 25.6458 | 3.6 B | 0.2921 | 1.15 | 3.3 K |
| GEFB | Greif, Inc. | 27.5508 | 3.46 B | 0.3138 | 1.15 | 3.34 K |
| CGAU | Centerra Gold Inc | 4.6567 | 3.24 B | 0.6059 | 14.96 | 6.6 K |
| AAP | Advance Auto Parts Inc | 129.7571 | 3.22 B | 1.4211 | 1.11 | 1.34 M |
| BSM | Black Stone Minerals LP | 5.9063 | 3.09 B | 0.2048 | 3.59 | 215.9 K |
| AEO | American Eagle Outfitters | 11.9643 | 2.86 B | 0.0754 | 0.63 | 7.44 M |
| SA | Seabridge Gold | 9.36 | 2.8 B | 0.22 | 2.41 | 1.06 M |
| DNOW | Now Inc | 14.70 | 2.63 B | 0.10 | 0.68 | 2.94 M |
| BKE | Buckle Inc | 10.3203 | 2.16 B | 0.4524 | 4.58 | 1.48 M |
| PEB | Pebblebrook Hotel Trust | 21.5202 | 2.15 B | 0.1207 | 0.56 | 2.41 M |
| AIN | Albany International Corp | 30.0671 | 2.12 B | 0.1842 | 0.62 | 151.6 K |
| KSS | Kohl's Corp | 29.8837 | 2.06 B | 0.4759 | 1.62 | 7.69 M |
| SAM | Boston Beer Company | 192.14 | 1.82 B | 1.66 | 0.87 | 155.4 K |
| GSL | Global Ship Lease Inc | 13.4576 | 1.55 B | 0.8378 | 6.64 | 12.26 K |
| ALX | Alexander's Inc | 192.6481 | 1.42 B | 2.0659 | 1.08 | 7.5 K |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 27.4155 | 1.42 B | 0.1832 | 0.67 | 250.42 K |
| CRI | Carter's Inc | 71.5524 | 1.38 B | 1.7838 | 2.56 | 776.9 K |
| ASA | ASA Gold and Precious Metals | 7.612 | 949.92 M | 0.2939 | 4.02 | 261 K |
| FTK | Flotek Industries | 57.60 | 938.44 M | 0.60 | 1.05 | 124.24 K |
| PKE | Park Electrochemical Corp | 6.8207 | 716.11 M | 0.1536 | 2.3 | 92.36 K |
| IIM | Invesco Insured Muni Income Trust | 9.517 | 585.94 M | 0.0633 | 0.67 | 158.3 K |
| OOMA | Ooma Inc | 6.13 | 531.91 M | 0.11 | 1.83 | 78.87 K |
| IQI | Invesco Quality Muni Income Trust | 7.2784 | 525.66 M | 0.0507 | 0.7 | 167.5 K |
| MG | Mistras Group Inc | 21.95 | 498.57 M | 3.30 | 17.69 | 458.3 K |
| LXFR | Luxfer Holdings Plc | 6.8254 | 461 M | 0.3156 | 4.85 | 36.9 K |
| QUAD | Quad Graphics Inc | 6.0788 | 427.94 M | 0.2683 | 4.62 | 626.7 K |
| SGU | Star Gas Partners LP | 4.4483 | 422.57 M | 0.1429 | 3.32 | 76.9 K |
| LEO | Dreyfus Strategic Municipals | 5.2738 | 387.45 M | 0.0664 | 1.28 | 199.5 K |
| LODE | Comstock | 104.95 | 294.54 M | 4.00 | 3.96 | 369 |
| PMO | Putnam Muni Opportunities Trust | 7.4344 | 293.63 M | 0.0596 | 0.81 | 60.4 K |
| SB-PD | Safe Bulkers Inc | 4.0696 | 182.88 M | 0.1048 | 2.64 | 48.58 K |
| DHX | Dice Holdings | 8.78 | 162.86 M | 0.23 | 2.69 | 593.56 K |
| AXR | Amrep Corp | 4.30 | 134.81 M | 0.03 | 0.7 | 3.28 K |
| TLYS | Tilly's Inc | 4.2278 | 115.86 M | 0.1083 | 2.63 | 89.94 K |
| MTR | Mesa Royalty Trust | 3.6888 | 5.5 M | 0.1084 | 3.03 | 22 K |
| SAIC | Science Applications International | 37.4517 | 1.3986 | 3.88 | 589.8 K | |
| PAAS | Pan American Silver Corp. | 6.4695 | 0.2024 | 3.23 | 2.35 M | |
| SB-P-D | Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands) | 7.272 | 0.1873 | 2.64 | 48.58 K | |
| PSLV | Sprott Physical Silver | 5.48 | 0.13 | 2.43 | 388.1 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 14.2123 | 0.228 | 1.63 | 583 | |
| PHYS | Sprott Physical Gold Trust | 9.14 | 0.13 | 1.44 | 985 K | |
| RGS | Regis Corp | 291.80 | 4.00 | 1.39 | 43.49 K | |
| TGEN | Tecogen Inc. | 3.68 | 0.04 | 1.1 | 5.54 K | |
| NOK | Nokia Corp ADR | 5.4914 | 0.0461 | 0.85 | 20.08 M | |
| CVU | CPI Aerostructures Inc | 9.28 | 0.07 | 0.76 | 2.22 K | |
| GS-P-C | Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C | 18.9566 | 0.1418 | 0.75 | 74.1 K | |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 17.8595 | 0.1158 | 0.65 | 138.1 K | |
| JBK | Lehman Abs Corp | 13.2707 | 0.0848 | 0.64 | 10.47 K | |
| VIRT | Virtu Financial, Inc. | 14.5017 | 0.0776 | 0.54 | 356.96 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 15.75 | 2.25 | 16.67 | 1.01 K | |
| ABX | Barrick Mining Corp | 10.062 | 0.9377 | 10.28 | 8 M | |
| CG | Centerra Gold Inc | 3.631 | 0.3229 | 9.76 | 1.38 M | |
| ELD | Eldorado Gold | 22.943 | 1.4899 | 6.94 | 3.11 M | |
| PPTA | Perpetua Resources Corp | 3.30 | 0.20 | 6.45 | 6.43 K | |
| WPM | Wheaton Precious Metals Corp | 15.955 | 0.9493 | 6.33 | 2.53 M | |
| AEM | Agnico Eagle Mines Ltd | 35.0677 | 1.833 | 5.52 | 2.06 M | |
| EDV | Endeavour Mining Corp | 6.6383 | 0.3364 | 5.34 | 291.9 K | |
| MRD | Melcor Dev | 9.1437 | 0.4118 | 4.72 | 8.99 K | |
| MDI | Major Drilling Grp | 4.44 | 0.19 | 4.47 | 71.79 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 4.4415 | 0.1708 | 4 | 38.07 K | |
| FVI | Fortuna Mines Inc | 3.47 | 0.13 | 3.89 | 239.1 K | |
| PAAS | Pan American Silver Corp | 8.6173 | 0.3038 | 3.65 | 363.8 K | |
| FNV | Franco-Nevada Corp | 62.186 | 2.1718 | 3.62 | 1.14 M | |
| TWC | Twc Enterprises Ltd | 9.5946 | 0.3063 | 3.3 | 2.4 K | |
| HLF | High Liner | 10.7248 | 0.3318 | 3.19 | 24.2 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 5.9226 | 0.1831 | 3.19 | 918.7 K | |
| PSLV-U | Sprott Physical Silver Trust | 5.48 | 0.14 | 2.62 | 1.5 K | |
| SYZ | Sylogist Ltd | 6.2341 | 0.1502 | 2.47 | 14.69 K | |
| OGC | Oceanagold Corp | 8.5083 | 0.1959 | 2.36 | 928.27 K | |
| SEA | Seabridge Gold Inc | 10.1072 | 0.2224 | 2.25 | 145.21 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 8.6914 | 0.1846 | 2.17 | 4.9 K | |
| MAL | Magellan Aero | 12.5106 | 0.2359 | 1.92 | 62.84 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.9374 | 0.2696 | 1.84 | 107.95 K | |
| FFH | Fairfax Financial Holdings Ltd | 563.7873 | 9.1112 | 1.64 | 30.33 K | |
| NG | Novagold Res Inc | 6.02 | 0.09 | 1.52 | 652.62 K | |
| AGI | Alamos Gold Inc Cls A | 4.7861 | 0.056 | 1.18 | 928.02 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 9.3928 | 0.0953 | 1.03 | 3.74 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 7.8739 | 0.0796 | 1.02 | 8.94 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.418 | 0.0642 | 1.01 | 4.1 K | |
| TRZ | Transat At Inc | 7.45 | 0.07 | 0.95 | 33.82 K | |
| CKI | Clarke Inc | 6.6038 | 0.06 | 0.92 | 7.2 K | |
| SSRM | Ssr Mining Inc | 7.0775 | 0.0575 | 0.82 | 610.2 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 14.6841 | 0.1175 | 0.81 | 1.8 K | |
| RAY | Stingray Group Inc. | 4.2412 | 0.0339 | 0.81 | 5.7 K | |
| BBD-B | Bombardier Inc Series B | 32.50 | 0.25 | 0.78 | 364.6 K | |
| RUS | Russel Metals | 8.813 | 0.0668 | 0.76 | 426 K | |
| OR | Osisko Gold Royalties Ltd | 12.7164 | 0.0957 | 0.76 | 402.18 K | |
| BBD-A | Bombardier Inc | 36.75 | 0.25 | 0.68 | 276.9 K | |
| KBL | Kbro Linen Inc | 35.1835 | 0.2189 | 0.63 | 15.9 K | |
| LAS-A | Lassonde Industries Inc | 136.5393 | 0.8429 | 0.62 | 1.49 K | |
| BU | Burcon Nutrascience Corp | 32.4235 | 0.1654 | 0.51 | 12 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VGLS | VG Life Sciences Inc | 398.00 | 485.19 K | 8.00 | 2.05 | 6 |
| ENDV | Endonovo Therapeutics Inc | 369.70 | 180.75 K | 59.70 | 19.26 | 0 |
| BOTY | Lingerie Fighting Championships Inc | 12500.00 | 168.63 K | 500.00 | 4.17 | 300 |
| DSGT | DSG Global Inc | 6000.00 | 98.89 K | 3760.00 | 167.86 | 177 |
| WTRV | White River Energy Corp. | 78.85 | 61.98 K | 2.375 | 3.11 | 64 |
| ASHI | Vapor Hub International Inc. | 5.50 | 60.28 K | 0.08 | 1.48 | 189 |
| COSG | Cosmos Group Holdings Inc | 54400.00 | 49.69 K | 34400.00 | 172 | 0 |
| CGLO | Hash Labs Inc | 50000.00 | 7.64 K | 400.00 | 0.81 | 200 |
| SNLP | Syntrol Corp | 10.50 | 4.45 K | 3.00 | 40 | 27 |
| YVRLF | Liquid Media Group Ltd. | 56.60 | 482 | 1.60 | 2.91 | 28 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 14.00 | 8.55 M | 1.00 | 7.69 | 30 |
| NEXM | NexMetals Mining Corp. | 20.00 | 3.00 | 17.65 | 10 | |
| LXM | Lux Metals Corp. | 15.00 | 2.00 | 15.38 | 1.36 K | |
| AUMB | 1911 Gold Corporation | 3.05 | 0.30 | 10.91 | 823.45 K | |
| REKO | Reko International Group Inc | 3.4202 | 0.2036 | 6.33 | 200 | |
| HEM | Hemostemix Inc | 11.00 | 0.60 | 5.77 | 1.21 K | |
| CTEK | CLEANTEK Industries Inc | 26.4706 | 0.5882 | 2.27 | 272 | |
| CAMB | Cambria Gold Mines Inc. | 48.50 | 1.00 | 2.11 | 20.2 K | |
| PE | Pure Energy Minerals Limited | 3.60 | 0.06 | 1.69 | 44.33 K | |
| MPH | Medicure Inc | 4.66 | 0.06 | 1.3 | 7.68 K |