Gainers for 5 February 2016 from 00:00:00 until 23:59:59
Gainers for 5 February 2016 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 | 9.64 | 14.88 B | 0.16 | 1.69 | 2.21 M |
| PSLV | Sprott Physical Silver Trust ETV | 5.80 | 12.23 B | 0.08 | 1.4 | 446.5 K |
| NG | Novagold Resources Inc | 4.52 | 2.72 B | 0.21 | 4.87 | 2.55 M |
| OBE | Obsidian Energy Ltd | 5.46 | 681.79 M | 0.07 | 1.3 | 306.8 K |
| BKTI | Bk Technologies Inc | 16.1853 | 288.79 M | 0.4784 | 3.05 | 125 |
| FRD | Friedman Industries Inc | 4.2322 | 234.48 M | 0.0807 | 1.94 | 400 |
| PLX | Protalix Biotherapeutics | 8.40 | 190.95 M | 0.40 | 5 | 7.57 K |
| INFU | Infusystems Holdings | 3.17 | 179.62 M | 0.07 | 2.26 | 26.3 K |
| ACU | Acme United Corp | 11.3182 | 174.9 M | 0.1317 | 1.18 | 4.2 K |
| SIF | Sifco Industries | 8.05 | 163.61 M | 0.17 | 2.16 | 800 |
| IOR | Income Opportunity Realty Trust | 8.04 | 87.42 M | 0.24 | 3.08 | 78.2 K |
| CEV | Eaton Vance California Muni Income Trust | 8.6525 | 72.26 M | 0.0693 | 0.81 | 38.04 K |
| CPHI | China Pharma Holdings | 13.84 | 69.39 M | 0.19 | 1.39 | 88 |
| XTNT | Xtant Medical Holdings Inc | 28.56 | 60.54 M | 1.20 | 4.39 | 25 |
| TOON | Kartoon Studios Inc | 24.00 | 35.34 M | 1.20 | 5.26 | 173 |
| NNVC | Nanoviricides Inc | 28.20 | 34.93 M | 0.40 | 1.44 | 2.53 K |
| ACCS | Access Newswire Inc | 4.9535 | 25.62 M | 0.1147 | 2.37 | 1 K |
| VNRX | Volitionrx Ltd | 3.92 | 12.4 M | 0.14 | 3.7 | 14.82 K |
| CANF | Can-Fite Biopharma Ltd ADR | 6504.897 | 7.07 M | 114.9028 | 1.8 | 24 |
| PW | Power REIT | 4.24 | 3.31 M | 0.1382 | 3.37 | 1.28 K |
| AUMN | Golden Minerals Company | 4.825 | 3.1 M | 0.075 | 1.58 | 2.32 K |
| ENSV | Enservco Corpporation | 5.925 | 75.64 K | 0.36 | 6.47 | 1.01 K |
| SING | Singlepoint | 545998.8125 | 7.98 K | 23400.125 | 4.48 | 0 |
| LODE | Comstock Mining Inc | 123.375 | 15.875 | 14.77 | 1.42 K | |
| PW-P-A | Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock | 21.6271 | 1.3312 | 6.56 | 21.14 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 28.4099 | 0.3167 | 1.13 | 7.94 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 22.4557 | 0.1527 | 0.68 | 836 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 19.9645 | 0.2941 | 1.5 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 18.6129 | 870.06 B | 0.1611 | 0.87 | 42.59 M |
| VZ | Verizon Communications Inc | 29.6362 | 184.94 B | 0.314 | 1.07 | 25.79 M |
| CME | CME Group Inc | 59.7599 | 90.06 B | 1.4982 | 2.57 | 3.01 M |
| CMCSA | Comcast Corporation | 21.5644 | 84.02 B | 0.4356 | 2.06 | 54.06 M |
| AEP | American Electric Power Company | 43.7891 | 72.4 B | 0.3832 | 0.88 | 4.12 M |
| MPWR | Monolithic Power Sys | 55.0271 | 68.71 B | 1.6047 | 3 | 858.8 K |
| LITE | Lumentum Hld | 23.79 | 64.55 B | 1.59 | 7.16 | 1.76 M |
| BKR | Baker Hughes A Ge Co. Cl A | 24.1069 | 56.15 B | 0.3279 | 1.38 | 4.16 M |
| XEL | XCEL Energy Inc | 28.8199 | 50.06 B | 0.3354 | 1.18 | 5.09 M |
| EXC | Exelon Corp | 16.3552 | 47.78 B | 0.3231 | 2.02 | 15.35 M |
| ONC | BeiGene, Ltd. | 33.91 | 33.19 B | 3.41 | 11.18 | 376.5 K |
| CINF | Cincinnati Financial | 45.8334 | 27.72 B | 0.9205 | 2.05 | 889.2 K |
| CHRW | C.H. Robinson Ww | 53.5985 | 24.44 B | 0.496 | 0.93 | 3.08 M |
| PFG | Principal Financial Group Inc | 25.1315 | 23.38 B | 0.3209 | 1.29 | 3.22 M |
| PAAS | Pan Amer Silver Corp | 7.3508 | 19.08 B | 0.6445 | 9.61 | 4 M |
| RGLD | Royal Gold Inc | 34.7741 | 17.08 B | 2.9082 | 9.13 | 2.39 M |
| GEN | Gen Digital Inc | 7.5922 | 15.41 B | 0.2228 | 3.02 | 23.91 M |
| TTMI | TTM Technologies | 6.55 | 15.03 B | 1.21 | 22.66 | 1.98 M |
| LOGI | Logitech Int S.A. | 12.7702 | 14.99 B | 0.075 | 0.59 | 928.88 K |
| HTHT | Huazhu Group Ltd ADR | 6.0054 | 12.45 B | 0.0481 | 0.81 | 2.26 M |
| SAIA | Saia Inc | 25.46 | 11.34 B | 2.93 | 13 | 1.26 M |
| TECH | Bio-Techne Cp | 20.4047 | 11.24 B | 0.6364 | 3.22 | 3.52 M |
| SIMO | Silicon Motion Techn ADR | 24.4797 | 9.55 B | 0.1332 | 0.55 | 466.8 K |
| FORM | Formfactor Inc | 7.05 | 8.84 B | 0.19 | 2.77 | 835.33 K |
| POWL | Powell Inds Inc | 19.9208 | 8.77 B | 0.9121 | 4.8 | 163.77 K |
| CPB | Campbell Soup Company | 39.5906 | 6.52 B | 0.3545 | 0.9 | 1.91 M |
| CACC | Credit Acceptance | 174.95 | 6.34 B | 1.49 | 0.86 | 137.55 K |
| SSRM | Ssr Mining Inc | 5.1524 | 5.83 B | 0.4952 | 10.63 | 1.98 M |
| SIGI | Selective Ins Group | 28.608 | 5.75 B | 1.6009 | 5.93 | 434.29 K |
| GRFS | Grifols S.A. ADR | 13.3497 | 5.36 B | 0.4453 | 3.45 | 4.09 M |
| FFIN | First Finl Bkshs Inc | 10.685 | 4.97 B | 0.137 | 1.3 | 1.79 M |
| SLMBP | SLM Cp Srs B Pfd | 19.7579 | 4.78 B | 0.1108 | 0.56 | 1.23 K |
| SLM | SLM Corp | 5.3562 | 4.76 B | 0.0698 | 1.32 | 2.18 M |
| MARA | Marathon Digital Holdings | 38.56 | 4.73 B | 3.36 | 9.55 | 4.38 K |
| SYNA | Synaptics Inc | 73.55 | 4.66 B | 1.62 | 2.25 | 895.5 K |
| OLLI | Ollies Bargain CS | 20.87 | 4.02 B | 0.14 | 0.68 | 554.12 K |
| VLYPP | Valley National Bancorp Pfd Series A | 14.3679 | 3.16 B | 0.1253 | 0.88 | 9.55 K |
| HUBG | Hub Group Inc A | 16.6484 | 3.11 B | 0.6319 | 3.95 | 2.76 M |
| MGRC | Mcgrath Rentcorp | 19.842 | 2.88 B | 0.2218 | 1.13 | 189.31 K |
| WERN | Werner Enterprise | 20.4145 | 2.75 B | 0.1732 | 0.86 | 1.18 M |
| SUPN | Supernus Pharm | 12.13 | 2.72 B | 2.00 | 19.74 | 4.67 M |
| NKTR | Nektar Therapeutics | 179.10 | 2.34 B | 3.75 | 2.14 | 432.9 K |
| VRDN | Viridian Therapeutics Inc | 121.5225 | 2.12 B | 1.1474 | 0.95 | 132 |
| AXGN | Axogen Inc | 5.06 | 2.09 B | 0.03 | 0.6 | 40.5 K |
| TGLS | Tecnoglass Inc | 8.2868 | 2.01 B | 0.1139 | 1.39 | 55.8 K |
| EZPW | Ezcorp Inc | 3.12 | 2 B | 0.05 | 1.63 | 637.1 K |
| PGEN | Precigen Inc | 35.6492 | 1.9 B | 1.001 | 2.89 | 3 M |
| CASH | Meta Financial Group | 12.7092 | 1.87 B | 0.1375 | 1.09 | 140.4 K |
| XNCR | Xencor Inc | 10.71 | 1.45 B | 0.17 | 1.61 | 344.87 K |
| WABC | Westamerica Bancorp | 31.7476 | 1.41 B | 0.3784 | 1.21 | 417.21 K |
| ASTE | Astec Inds Inc | 33.283 | 1.29 B | 0.2422 | 0.73 | 113.82 K |
| UPBD | Upbound Group Inc. | 11.04 | 1.25 B | 0.70 | 6.77 | 2.63 M |
| ATEC | Alphatec Holdings | 4.80 | 1.24 B | 0.0624 | 1.32 | 2.69 K |
| CVLG | Covenant Logistics Group Inc | 10.0686 | 1.23 B | 0.11 | 1.1 | 764.18 K |
| HTLD | Heartland Express | 17.2374 | 1.18 B | 0.1289 | 0.75 | 982.73 K |
| GOLD | Gold.com, Inc. | 6.2529 | 1.17 B | 0.5289 | 9.24 | 120.8 K |
| SVRA | Savara Inc | 28.679 | 1.16 B | 0.686 | 2.45 | 8.46 K |
| ENLV | Enlivex Therapeutics Ltd | 121.20 | 1.1 B | 0.80 | 0.66 | 150 |
| CAPR | Capricor Therap | 27.70 | 1.1 B | 0.60 | 2.21 | 1.71 K |
| OCSL | Oaktree Specialty Lending Corp | 6.2283 | 1.04 B | 0.1275 | 2.09 | 285.64 K |
| SBSI | Southside Bancshares | 14.82 | 1.02 B | 0.2415 | 1.66 | 196.71 K |
| MPB | Mid Penn Bancorp Inc | 11.3749 | 884.28 M | 0.1467 | 1.31 | 3.32 K |
| WRLD | World Acceptance Cp | 31.24 | 866.3 M | 1.29 | 4.31 | 78.99 K |
| OXLC | Oxford Lane Capital | 5.5142 | 861.27 M | 0.1291 | 2.4 | 17.14 K |
| GILT | Gilat Satellite Ntwk | 3.0741 | 854.33 M | 0.041 | 1.35 | 17.5 K |
| CRESY | Cresud Sacif ADR | 6.6013 | 832.66 M | 0.099 | 1.52 | 37.33 K |
| SMBC | Southern MO Bancorp | 19.974 | 830.69 M | 0.1894 | 0.96 | 1.86 K |
| CWBC | Community West Bncsh | 8.0052 | 725.84 M | 0.1023 | 1.29 | 3.4 K |
| SLRC | Slr Investment Corp | 6.3877 | 716.85 M | 0.1692 | 2.72 | 119.12 K |
| FEIM | Frequency Elcts Inc | 7.3696 | 712.46 M | 0.1815 | 2.53 | 5.15 K |
| PFLT | Pennantpark Fltng Rt | 3.8722 | 694.53 M | 0.0354 | 0.92 | 76.5 K |
| CERS | Cerus Corp | 5.43 | 605.11 M | 0.05 | 0.93 | 2.66 M |
| CIVB | Civista Bncshrs | 8.6339 | 585.47 M | 0.0468 | 0.54 | 10.69 K |
| GYRE | Gyre Therapeutics Inc | 306.4286 | 576.35 M | 11.1429 | 3.77 | 28 |
| SFST | Southern First Bancs | 22.78 | 570.52 M | 0.33 | 1.47 | 13.85 K |
| XWIN | XMax Inc. | 38.50 | 556.43 M | 3.00 | 8.45 | 5.32 K |
| XMAX | XMax Inc. | 38.50 | 546.98 M | 3.00 | 8.45 | 5.32 K |
| GLRE | Greenlight Cap. Re. | 19.60 | 536.63 M | 0.14 | 0.72 | 283.25 K |
| RGNX | Regenxbio Inc | 12.73 | 527.32 M | 0.22 | 1.76 | 50.9 K |
| RLMD | Relmada Therapeutics Inc | 5.64 | 524.94 M | 0.12 | 2.17 | 1.71 K |
| RZLT | Rezolute Inc | 72.50 | 481.46 M | 7.50 | 11.54 | 4 |
| ERII | Energy Recovery Inc | 5.85 | 440.2 M | 0.20 | 3.54 | 331.75 K |
| FRBA | First Bank | 5.9858 | 436.12 M | 0.1623 | 2.79 | 533 |
| NECB | Northeast Community Bancorp | 4.0799 | 365.36 M | 0.0303 | 0.75 | 73.03 K |
| CHMG | Chemung Financial Cp | 20.581 | 361.25 M | 0.1052 | 0.51 | 5.88 K |
| RMR | The Rmr Grp A | 11.124 | 343.92 M | 0.2506 | 2.3 | 106.83 K |
| NEGG | Newegg Commerce Inc | 286.40 | 328.65 M | 19.20 | 7.19 | 541 |
| LAB | Standard Biotools Inc | 6.48 | 320.26 M | 0.15 | 2.37 | 871.2 K |
| JMSB | John Marshall Bk Fal | 12.7726 | 313.01 M | 0.1137 | 0.9 | 1.91 K |
| RCKY | Rocky Brands Inc | 8.6801 | 310.86 M | 0.1018 | 1.19 | 13.92 K |
| CDZI | Cadiz Inc | 5.50 | 279.17 M | 0.13 | 2.42 | 73.19 K |
| NAGE | Niagen Bioscience, Inc. | 4.11 | 270.39 M | 0.09 | 2.24 | 37.4 K |
| LTBR | Lightbridge Corp | 42.48 | 268.67 M | 0.48 | 1.14 | 1.42 K |
| FOSL | Fossil Group | 34.62 | 245.86 M | 0.21 | 0.61 | 1.57 M |
| SMTI | Sanara Medtech Inc | 7.40 | 234.05 M | 1.50 | 25.42 | 28 |
| USAU | U.S. Gold Corp | 72.3464 | 232.01 M | 1.1348 | 1.59 | 49 |
| CHRS | Coherus Bio | 14.33 | 220.58 M | 1.09 | 8.23 | 810 K |
| ASUR | Asure Software | 5.51 | 217.98 M | 0.0301 | 0.55 | 37.1 K |
| SLNH | Soluna Hldgs Inc | 18.6207 | 205.07 M | 3.0724 | 19.76 | 234 |
| FCAP | First Capital Inc | 18.9249 | 199.06 M | 0.3785 | 2.04 | 399 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 18.5394 | 861.24 B | 0.1605 | 0.87 | 42.59 M |
| PG | Procter & Gamble Company | 65.0403 | 347.26 B | 0.4005 | 0.62 | 9.96 M |
| MRK | Merck & Company | 34.3373 | 314.83 B | 0.5494 | 1.63 | 17.69 M |
| PM | Philip Morris International Inc | 54.0107 | 302.83 B | 0.2714 | 0.51 | 4.56 M |
| IBM | International Business Machines | 79.9325 | 193.4 B | 0.572 | 0.72 | 7.51 M |
| T | American Telephone and Telegraph Inc. | 16.0235 | 160.09 B | 0.152 | 0.96 | 34.66 M |
| ETN | Eaton Corp | 42.2536 | 158 B | 0.2319 | 0.55 | 4.27 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.7096 | 145.59 B | 0.0395 | 1.08 | 2.19 M |
| MO | Altria Group | 33.5096 | 120.81 B | 0.1794 | 0.54 | 7.51 M |
| LMT | Lockheed Martin Corp | 161.3612 | 118.59 B | 1.3172 | 0.82 | 1.89 M |
| NEM | Newmont Mining Corp | 19.112 | 102.22 B | 0.8064 | 4.41 | 16.84 M |
| DUK | Duke Energy Corp | 51.9545 | 99.75 B | 0.3023 | 0.59 | 3.52 M |
| EQNR | Equinor ASA ADR | 7.9431 | 99.5 B | 0.0908 | 1.16 | 4.16 M |
| CMI | Cummins Inc | 75.3054 | 91.18 B | 1.0877 | 1.47 | 3.9 M |
| KKR | KKR & Co. LP | 11.4166 | 89.08 B | 0.1568 | 1.39 | 3.25 M |
| JCI | Johnson Controls Intl | 22.4084 | 86.94 B | 0.1794 | 0.81 | 5.1 M |
| AON | AON Plc | 84.5401 | 75.25 B | 3.5684 | 4.41 | 2.26 M |
| NSC | Norfolk Southern Corp | 56.7924 | 74.33 B | 0.6235 | 1.11 | 1.51 M |
| AEM | Agnico-Eagle Mines Ltd | 27.8769 | 73.53 B | 0.6489 | 2.38 | 3.9 M |
| APO | Apollo Global Management Llc C | 8.8221 | 68.63 B | 0.1297 | 1.49 | 1.92 M |
| ALL | Allstate Corp | 50.5905 | 64.83 B | 1.0538 | 2.13 | 4.62 M |
| DLR | Digital Realty Trust | 57.3205 | 63.82 B | 0.2874 | 0.5 | 1.33 M |
| D | Dominion Resources | 45.6543 | 62.52 B | 0.4048 | 0.89 | 3.76 M |
| WPM | Wheaton Precious Metals | 12.3576 | 50.57 B | 0.6214 | 5.29 | 7.02 M |
| SPG-PJ | Simon Property Group Inc | 48.326 | 45.25 B | 1.2262 | 2.6 | 438 |
| KB | KB Financial Group Inc ADR | 16.2724 | 42.19 B | 0.1855 | 1.15 | 161.66 K |
| ED | Consolidated Edison Company of New York | 49.866 | 41.31 B | 0.3531 | 0.71 | 2.53 M |
| FNV | Franco Nev Corp | 44.9769 | 41.29 B | 1.168 | 2.67 | 1.06 M |
| AU | Anglogold Ashanti Ltd ADR | 9.0554 | 41.04 B | 0.903 | 11.08 | 8.01 M |
| PEG | Public Service Enterprise Group Inc | 30.1351 | 39.66 B | 0.3441 | 1.16 | 4.12 M |
| HIG | Hartford Financial Services Group | 32.57 | 38.61 B | 0.5945 | 1.86 | 6.16 M |
| WEC | Wisconsin Energy Corp | 40.937 | 36.96 B | 0.4664 | 1.15 | 2.66 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.0848 | 33.27 B | 0.2726 | 1.31 | 78.7 K |
| UI | Ubiquiti Networks | 27.694 | 32.53 B | 1.5726 | 6.02 | 5.92 M |
| GFI | Gold Fields Ltd ADR | 3.1834 | 30.05 B | 0.2137 | 7.2 | 6.06 M |
| EL | Estee Lauder Companies | 79.8231 | 29.9 B | 3.4915 | 4.57 | 4.46 M |
| TS | Tenaris S.A. ADR | 15.1117 | 29.44 B | 0.1347 | 0.9 | 3.31 M |
| FE | Firstenergy Corp | 22.2114 | 28.53 B | 0.2966 | 1.35 | 5.78 M |
| WRB | W.R. Berkley Corp | 12.0386 | 26.94 B | 0.1389 | 1.17 | 2.33 M |
| ATI | Allegheny Technologies Inc | 10.3012 | 26.69 B | 0.0886 | 0.87 | 4.25 M |
| WSM | Williams-Sonoma | 20.4835 | 26.18 B | 0.2631 | 1.3 | 2.66 M |
| XPO | Xpo Logistics Inc | 8.365 | 25.08 B | 0.3214 | 4 | 2.01 M |
| HPQ | HP Inc | 7.0037 | 22.95 B | 0.0354 | 0.51 | 17.01 M |
| CMS | Cms Energy Corp | 29.4276 | 22.85 B | 0.4575 | 1.58 | 2.59 M |
| YPF | Ypf Sociedad Anonima ADR | 16.5867 | 20.59 B | 0.0872 | 0.53 | 1.12 M |
| RBA | Ritchie Bros. Auctioneers Inc | 18.844 | 20.59 B | 0.3682 | 1.99 | 805.2 K |
| TSN | Tyson Foods | 44.1437 | 20.09 B | 3.9814 | 9.91 | 16.17 M |
| CIB | Bancolombia S.A. ADR | 13.8567 | 20.09 B | 0.1167 | 0.85 | 265.3 K |
| OVV | Ovintiv Inc | 17.8497 | 17 B | 0.361 | 2.06 | 3.82 M |
| RGA | Reinsurance Group of America Inc | 69.2927 | 15.42 B | 0.5019 | 0.73 | 481.5 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 12.5739 | 15.09 B | 0.2018 | 1.63 | 3.73 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 15.9451 | 14.68 B | 0.1649 | 1.04 | 246.6 K |
| GL | Globe Life Inc | 48.4732 | 14.29 B | 0.4038 | 0.84 | 1.17 M |
| HRL | Hormel Foods Corp | 30.6683 | 13.87 B | 0.1981 | 0.65 | 3.93 M |
| CNH | CNH Industrial N.V. | 4.6148 | 13.27 B | 0.204 | 4.63 | 2.59 M |
| AGI | Alamos Gold Inc | 3.6659 | 12.83 B | 0.2985 | 8.86 | 1.87 M |
| MOG-B | Moog Inc | 37.6613 | 12.78 B | 0.3995 | 1.07 | 129 |
| MOG-A | Moog Inc | 38.0515 | 12.77 B | 0.33 | 0.87 | 296.83 K |
| TFII | Tfi International Inc | 11.9397 | 12.53 B | 0.3047 | 2.62 | 300 |
| KNX | Knight-Swift Transporation Inc | 23.6269 | 12.36 B | 0.1728 | 0.74 | 1.61 M |
| R | Ryder System | 41.8362 | 10.69 B | 0.3003 | 0.72 | 1.24 M |
| DAR | Darling International Inc | 8.61 | 10.3 B | 0.20 | 2.38 | 1.47 M |
| TKR | Timken Company | 23.8293 | 9.84 B | 0.1614 | 0.68 | 1.45 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 7.3163 | 9.48 B | 0.0489 | 0.67 | 1.63 M |
| OSK | Oshkosh Truck Corp | 28.5506 | 9.27 B | 0.4613 | 1.64 | 1.01 M |
| RRC | Range Resources Corp | 29.0745 | 9.13 B | 0.704 | 2.48 | 7.11 M |
| FLS | Flowserve Corp | 33.2896 | 8.77 B | 0.3352 | 1.02 | 1.28 M |
| KT | Korea Telecom Corp ADR | 7.888 | 8.62 B | 0.0783 | 1 | 496.2 K |
| AG | First Majestic Silver | 3.5403 | 8.55 B | 0.2071 | 6.21 | 2.09 M |
| EGO | Eldorado Gold Corp | 14.2023 | 8.36 B | 0.7945 | 5.93 | 992.34 K |
| KMX | Carmax Inc | 44.15 | 8.15 B | 0.25 | 0.57 | 3.12 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 4.4141 | 8.15 B | 0.1453 | 3.4 | 1.83 M |
| UGI | Ugi Corp | 24.9101 | 7.9 B | 0.4716 | 1.93 | 1.31 M |
| SSD | Simpson Manufacturing Company | 28.8029 | 7.68 B | 0.7129 | 2.54 | 348.69 K |
| THG | The Hanover Insurance Group | 60.5875 | 7.45 B | 0.9572 | 1.61 | 218.2 K |
| MTDR | Matador Resources Company | 14.5003 | 6.83 B | 0.2216 | 1.55 | 3.62 M |
| AWI | Armstrong World Industries Inc | 36.3033 | 6.71 B | 0.845 | 2.38 | 1.36 M |
| INGR | Ingredion Inc | 77.0365 | 6.46 B | 0.8905 | 1.17 | 430.74 K |
| TXNM | Txnm Energy Inc | 25.1972 | 6.45 B | 0.2744 | 1.1 | 993.25 K |
| GATX | GATX Corp | 34.8253 | 6.4 B | 0.2378 | 0.69 | 850.61 K |
| SBSW | Sibanye Gold Ltd ADR | 8.2238 | 6.34 B | 0.5497 | 7.16 | 1.91 M |
| EXP | Eagle Materials Inc | 52.4146 | 6.28 B | 0.3999 | 0.77 | 1.28 M |
| BMA | Banco Macro S.A. ADR | 41.9391 | 6.24 B | 0.4266 | 1.03 | 95.6 K |
| POR | Portland General Electric Company | 27.614 | 6.12 B | 0.2266 | 0.83 | 765.9 K |
| RIG | Transocean Inc | 10.28 | 5.87 B | 0.09 | 0.88 | 16.19 M |
| MCY | Mercury General Corp | 30.0623 | 5.69 B | 0.1715 | 0.57 | 139.4 K |
| ENVA | Enova International Inc | 6.47 | 5.54 B | 1.01 | 18.5 | 727.56 K |
| OR | Osisko Gold Royalties Ltd | 9.7465 | 5.53 B | 0.2304 | 2.42 | 32.04 K |
| WTM | White Mountains Insurance Group | 715.002 | 5.4 B | 15.9105 | 2.28 | 14.77 K |
| PIPR | Piper Jaffray Companies | 7.1527 | 5.15 B | 0.0522 | 0.74 | 859.52 K |
| G | Genpact Ltd | 22.6879 | 5.09 B | 1.1478 | 5.33 | 2.12 M |
| HRB | H&R Block | 23.5578 | 5.01 B | 0.2424 | 1.04 | 3.91 M |
| CNX | CNX Resources Corp | 7.4332 | 4.9 B | 0.2368 | 3.29 | 11.57 M |
| NNI | Nelnet Inc | 28.4887 | 4.76 B | 0.186 | 0.66 | 167.31 K |
| TGS | Transportadora DE Gas Sa Ord B ADR | 4.8808 | 4.74 B | 0.0332 | 0.68 | 41.2 K |
| BOOT | Boot Barn Holdings Inc | 8.33 | 4.53 B | 0.41 | 5.18 | 1.27 M |
| TAC | Transalta Corp | 3.1729 | 4.44 B | 0.0328 | 1.04 | 101.3 K |
| BBAR | Bbva Banco Frances S.A. | 13.4895 | 4.26 B | 0.2508 | 1.89 | 108.8 K |
| PHI | Philippine Long Distance Telephone ADR | 23.8849 | 4.26 B | 0.3014 | 1.28 | 170 K |
| RHI | Robert Half International Inc | 29.9492 | 4.16 B | 0.317 | 1.07 | 1.56 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMP | Intermap Tech Corp | 3.90 | 1.70 | 77.27 | 529.17 K | |
| HMMC | Hemlo Mining Corp. | 15.75 | 2.25 | 16.67 | 13 | |
| FLNT | Flint Corp | 6.80 | 0.80 | 13.33 | 1.72 K | |
| SSRM | Ssr Mining Inc | 7.1828 | 0.747 | 11.61 | 1.23 M | |
| PAAS | Pan American Silver Corp | 10.1793 | 1.0067 | 10.98 | 547.82 K | |
| FVI | Fortuna Mines Inc | 4.46 | 0.37 | 9.05 | 455.2 K | |
| AGI | Alamos Gold Inc Cls A | 5.0753 | 0.4198 | 9.02 | 1.26 M | |
| ALS | Altius Minerals Corp | 7.8632 | 0.5875 | 8.07 | 64.59 K | |
| AG | First Majestic Silver Corp | 4.9139 | 0.3454 | 7.56 | 649.31 K | |
| SLF-PJ | Sun Life Financial Inc | 7.2435 | 0.5021 | 7.45 | 775 | |
| ELD | Eldorado Gold | 19.7647 | 1.3408 | 7.28 | 3.02 M | |
| ORIO | ORIO | 16.898 | 1.0286 | 6.48 | 733 | |
| CXI | Currency Exchange International Corp | 22.13 | 1.32 | 6.34 | 7.9 K | |
| WPM | Wheaton Precious Metals Corp | 17.0872 | 1.0103 | 6.28 | 4.84 M | |
| NG | Novagold Res Inc | 6.28 | 0.34 | 5.72 | 383.16 K | |
| DXT | Dexterra Group Inc | 4.3626 | 0.2121 | 5.11 | 114.58 K | |
| ABX | Barrick Mining Corp | 13.2013 | 0.636 | 5.06 | 7.69 M | |
| TECK-A | Teck Resources Limited | 7.71 | 0.3642 | 4.96 | 2.44 K | |
| CG | Centerra Gold Inc | 3.3035 | 0.1544 | 4.9 | 956.4 K | |
| SAP | Saputo Inc | 30.065 | 1.4003 | 4.89 | 823.1 K | |
| III | Imperial Metals Corp | 4.99 | 0.20 | 4.18 | 44.1 K | |
| CRRX | Carerx Corp | 4.9198 | 0.1968 | 4.17 | 17.27 K | |
| SEA | Seabridge Gold Inc | 7.914 | 0.3068 | 4.03 | 73.48 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.8019 | 0.4867 | 3.95 | 130 | |
| TRP-PC | TC Energy Corp Pref Series 5 | 7.777 | 0.29 | 3.87 | 3.68 K | |
| FNV | Franco-Nevada Corp | 62.2307 | 2.288 | 3.82 | 821.2 K | |
| OBE | Obsidian Energy Ltd | 7.70 | 0.28 | 3.77 | 1.07 M | |
| CPX-PA | Capital Power Corporation Pref A | 5.8125 | 0.2095 | 3.74 | 20.32 K | |
| AEM | Agnico Eagle Mines Ltd | 38.6093 | 1.2856 | 3.44 | 846.13 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 4.7559 | 0.1563 | 3.4 | 7.96 K | |
| OR | Osisko Gold Royalties Ltd | 13.6035 | 0.4348 | 3.3 | 317.15 K | |
| HR-UN | H&R Real Estate Investment Trust | 12.3164 | 0.3819 | 3.2 | 641.8 K | |
| OVV | Ovintiv Inc | 24.8598 | 0.7643 | 3.17 | 1.08 M | |
| NPI-PB | Northland Power Inc Pref B | 5.9909 | 0.1838 | 3.17 | 3.56 K | |
| RBA | Rb Global Inc | 25.7987 | 0.7659 | 3.06 | 473.66 K | |
| MDI | Major Drilling Grp | 5.74 | 0.17 | 3.05 | 91.16 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.9259 | 0.4693 | 3.04 | 37.43 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 9.9007 | 0.2803 | 2.91 | 11.81 K | |
| BCT | Briacell Therapeutics Corp | 26.7412 | 0.7428 | 2.86 | 149 | |
| BCE-PG | Bce Inc Pref G | 7.9287 | 0.2135 | 2.77 | 4.8 K | |
| GBT | Bmtc Group Inc | 10.6146 | 0.2675 | 2.59 | 2.03 K | |
| KEL | Kelt Exploration Ltd | 3.75 | 0.09 | 2.46 | 995.8 K | |
| TOU | Tourmaline Oil Corp | 17.4267 | 0.4119 | 2.42 | 416.3 K | |
| BU | Burcon Nutrascience Corp | 35.5666 | 0.8271 | 2.38 | 592 | |
| ENB-PFV | Enbridge Inc Pref 5 | 7.7922 | 0.1715 | 2.25 | 8 K | |
| PD | Precision Drilling Corp | 91.80 | 2.00 | 2.23 | 1.52 M | |
| ESP | Brompton Energy Split Corp. Class A Shares | 4.0234 | 0.0864 | 2.19 | 4.67 K | |
| BDI | Black Diamond Group Ltd | 4.3875 | 0.0917 | 2.13 | 180.43 K | |
| TRZ | Transat At Inc | 7.20 | 0.15 | 2.13 | 180.82 K | |
| FTT | Finning Intl | 13.3683 | 0.2748 | 2.1 | 712.18 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 12.1769 | 0.2408 | 2.02 | 4.1 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 8.4751 | 0.1653 | 1.99 | 493 | |
| MKP | Mcan Mortgage Corp | 4.6612 | 0.0909 | 1.99 | 6.84 K | |
| BIR | Birchcliff Energy Ltd | 3.3355 | 0.0642 | 1.96 | 430.4 K | |
| TA | Transalta Corp | 4.4129 | 0.082 | 1.89 | 889.85 K | |
| ACB | Aurora Cannabis Inc | 64.80 | 1.20 | 1.89 | 2.88 K | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | 0.0974 | 1.85 | 934 | |
| OGC | Oceanagold Corp | 9.376 | 0.168 | 1.82 | 741.33 K | |
| XAU | Goldmoney Inc | 19.6382 | 0.342 | 1.77 | 26.48 K | |
| BCE-PQ | BCE Inc Pref Q | 9.6537 | 0.1636 | 1.72 | 4.18 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 9.3312 | 0.1528 | 1.66 | 823 | |
| CPX | Capital Power Corp | 10.2563 | 0.163 | 1.61 | 158.97 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.5521 | 0.0866 | 1.58 | 8.6 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.3839 | 0.0987 | 1.57 | 100 | |
| TECK-B | Teck Resources Limited | 5.2793 | 0.0792 | 1.52 | 5.7 M | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 8.3709 | 0.1216 | 1.47 | 145 | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.6268 | 0.1677 | 1.46 | 500 | |
| BN-PX | Brookfield Corporation | 6.8358 | 0.0976 | 1.45 | 2.56 K | |
| BCE-PZ | Bce Inc Pref Z | 6.7735 | 0.0961 | 1.44 | 9.21 K | |
| CSCI | Cosciens Biopharma Inc | 430.00 | 6.00 | 1.42 | 183 | |
| LNF | Leons Furniture | 9.0014 | 0.1248 | 1.41 | 650 | |
| PDV | Prime Dividend Corp Cl A | 3.478 | 0.0475 | 1.38 | 587 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.1782 | 0.0978 | 1.38 | 525.7 K | |
| GSY | Goeasy Ltd | 13.1815 | 0.1791 | 1.38 | 14.5 K | |
| CGO | Cogeco Inc Sv | 35.7248 | 0.484 | 1.37 | 29.08 K | |
| RUS | Russel Metals | 9.0802 | 0.1225 | 1.37 | 141.1 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 6.9069 | 0.0914 | 1.34 | 989 | |
| TGO | Terago Inc | 4.65 | 0.06 | 1.31 | 7.3 K | |
| BCE-PM | BCE Inc Pref M | 8.3139 | 0.1067 | 1.3 | 2.61 K | |
| SES | Secure Energy Services Inc | 5.151 | 0.0649 | 1.28 | 248.67 K | |
| LAS-A | Lassonde Industries Inc | 136.5393 | 1.6857 | 1.25 | 1.17 K | |
| EMA-PA | Emera Inc Pref A | 7.9058 | 0.0927 | 1.19 | 1.22 K | |
| IGM | Igm Financial Inc | 19.3148 | 0.2244 | 1.18 | 293.55 K | |
| NPI-PA | Northland Power Inc Pref A | 7.8698 | 0.0887 | 1.14 | 1.43 K | |
| BCE | BCE Inc | 31.4799 | 0.3518 | 1.13 | 1.55 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 12.5637 | 0.1382 | 1.11 | 2.5 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 10.9178 | 0.1199 | 1.11 | 4.22 K | |
| CYB | Cymbria Corp Cl A | 32.00 | 0.35 | 1.11 | 6.02 K | |
| MRD | Melcor Dev | 9.1175 | 0.098 | 1.09 | 3.69 K | |
| RIC | Richmont Mines | 12.4545 | 0.1336 | 1.08 | 4.59 K | |
| ADW-A | Andrew Peller Limited | 5.6079 | 0.0597 | 1.08 | 11.51 K | |
| T | Telus Corp | 11.764 | 0.125 | 1.07 | 2.15 M | |
| ACO-X | ATCO Ltd | 26.7673 | 0.2827 | 1.07 | 136.15 K | |
| CIU-PC | CU Inc Pref C | 7.0287 | 0.0724 | 1.04 | 100 | |
| TIH | Toromont Ind | 25.0152 | 0.2555 | 1.03 | 211.83 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.6967 | 0.0784 | 1.03 | 22.14 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.9896 | 0.0488 | 0.99 | 2.82 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 4.8851 | 0.0477 | 0.99 | 1.63 K | |
| BCE-PD | Bce Inc Pref D | 7.1793 | 0.0701 | 0.99 | 4.6 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 5.0403 | 0.0492 | 0.99 | 2.71 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATLPF | Atlas Copco AB | 4.1461 | 97.68 B | 0.3254 | 8.52 | 2.88 K |
| NTPIF | Nam Tai Property Inc. | 5.20 | 283.19 M | 0.15 | 2.97 | 24.83 K |
| ACRG | American Clean Resources Group Inc. | 10.00 | 56.41 M | 1.00 | 11.11 | 1.9 K |
| ORBT | Orbit International Corporation | 3.1659 | 12.87 M | 0.029 | 0.92 | 301 |
| SIRC | Solar Integrated Roofing Corporation | 175.50 | 1.1 M | 2.922 | 1.69 | 484 |
| SEII | Sharing Economy International Inc | 230.00 | 855.22 K | 6.00 | 2.68 | 22 |
| TGHI | Touchpoint Group Holdings Inc | 141.00 | 344.25 K | 4.50 | 3.3 | 251 |
| WTRV | White River Energy Corp. | 114.00 | 61.98 K | 10.45 | 10.09 | 25 |
| BOMO | Bowmo Inc | 4800.00 | 27.29 K | 219.998 | 4.8 | 1 |
| MLRT | Metalert Inc. | 43.8761 | 10.43 K | 1.9501 | 4.65 | 16 |
| CGLO | Hash Labs Inc | 62000.00 | 7.64 K | 1200.00 | 1.97 | 700 |
| SNLP | Syntrol Corp | 12.60 | 4.45 K | 0.54 | 4.48 | 558 |
| ROII | RiskOn International, Inc. | 1875.00 | 3.27 K | 750.00 | 66.67 | 9 |
| MDLM | Medley Management Inc | 39.847 | 612 | 1.2916 | 3.35 | 2.94 K |
| GTEH | GenTech Holdings Inc | 209790.2031 | 610 | 17482.5156 | 9.09 | 0 |
| YVRLF | Liquid Media Group Ltd. | 38.002 | 482 | 5.60 | 17.28 | 173 |
| PQEFF | Petroteq Energy Inc | 4.38 | 0.36 | 8.96 | 89 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 11.00 | 8.94 M | 2.00 | 22.22 | 20 |
| AERO | Aero Energy Limited | 80.00 | 4.53 M | 5.00 | 6.67 | 3 |
| LXM | Lux Metals Corp. | 15.00 | 4.00 | 36.36 | 80 | |
| IMR | iMetal Resources Inc | 10.00 | 2.50 | 33.33 | 220 | |
| GRZ | Gold Reserve Inc | 3.1855 | 0.3071 | 10.67 | 68.49 K | |
| AXL | Arrow Exploration Corp | 3.8462 | 0.2565 | 7.15 | 692 | |
| GIP | Green Impact Partners Inc | 75.00 | 5.00 | 7.14 | 143 | |
| CAMB | Cambria Gold Mines Inc. | 48.00 | 3.00 | 6.67 | 18.6 K | |
| MANU | Manhattan Uranium Discovery Corp. | 80.00 | 5.00 | 6.67 | 3 | |
| AUMB | 1911 Gold Corporation | 3.22 | 0.17 | 5.57 | 1.38 M | |
| CTEK | CLEANTEK Industries Inc | 39.4118 | 1.1765 | 3.08 | 26 | |
| REX | Orex Minerals Inc | 3.35 | 0.05 | 1.52 | 169.35 K |