Gainer Volumes for 21 November 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 21 November 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 139.95 | 10.74 B | 4.95 | 3.67 | 10.57 K |
| PRK | Park National Corp | 31.0864 | 3.69 B | 0.5548 | 1.82 | 35.3 K |
| NG | Novagold Resources Inc | 17.3942 | 3.25 B | 0.3978 | 2.34 | 762.2 K |
| BHB | Bar Harbor Bankshares | 7.3436 | 680.37 M | 0.0794 | 1.09 | 1.35 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.7554 | 395.82 M | 0.0378 | 1.02 | 71.9 K |
| CIX | Compx International Inc | 5.7366 | 380.09 M | 0.4449 | 8.41 | 17.6 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.6626 | 299.76 M | 0.0626 | 1.36 | 30.3 K |
| GENC | Gencor Industries IN | 6.2667 | 282.01 M | 0.3334 | 5.62 | 7.2 K |
| CMT | Core Molding Technologies Inc | 7.1017 | 230.69 M | 0.0791 | 1.13 | 5.3 K |
| ESP | Espey Mfg. & Electronics | 6.8161 | 188 M | 0.3033 | 4.66 | 4.7 K |
| SIF | Sifco Industries | 16.6352 | 132.59 M | 0.0851 | 0.51 | 30.4 K |
| EP | Empire Petroleum Corp | 3.5506 | 113.81 M | 0.4439 | 14.29 | 323 |
| IOR | Income Opportunity Realty Trust | 5.35 | 81.4 M | 0.45 | 9.18 | 1.62 K |
| FSP | Franklin Street Properties | 5.2769 | 51.69 M | 0.1232 | 2.39 | 251 K |
| AGIG | AGIG | 408.782 | 40.62 M | 15.6299 | 3.98 | 74 |
| BESS | Bimergen Energy Corporation | 483.00 | 27.61 M | 56.00 | 13.11 | 46 |
| JOB | General Employment Enterprises | 15.9881 | 25.92 M | 0.7524 | 4.94 | 490 |
| IGC | India Globalization Capital Inc | 58.00 | 24.25 M | 0.50 | 0.87 | 310 |
| DSS | Document Security Systems | 14021.7246 | 5.11 M | 290.8213 | 2.12 | 37 |
| TPHS | Trinity Pl Hlds Inc | 14.1708 | 1.42 M | 0.1195 | 0.85 | 42.68 K |
| ENSV | Enservco Corpporation | 43.20 | 7.56 K | 0.45 | 1.05 | 221 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 150.08 | 6.72 | 4.69 | 3 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 797.60 | 7.30 | 0.92 | 5 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 16.394 | 4.21 T | 0.2973 | 1.85 | 280.26 M |
| GOOG | Alphabet Inc Class C | 16.3173 | 4.17 T | 0.2958 | 1.85 | 281.59 M |
| ASML | ASML Holding N.V. ADR | 30.1519 | 693.96 B | 0.2358 | 0.79 | 1.66 M |
| MRVL | Marvell Technology Inc | 13.8332 | 193.87 B | 0.1193 | 0.87 | 13.89 M |
| BKNG | Booking Holdings Inc | 4.0617 | 156.47 B | 0.0459 | 1.14 | 23.7 M |
| MAR | Marriot International | 27.6087 | 93.18 B | 0.6711 | 2.49 | 4.02 M |
| REGN | Regeneron Pharmaceuticals | 17.76 | 83.42 B | 0.2086 | 1.19 | 511.1 K |
| ROST | Ross Stores Inc | 5.384 | 75.83 B | 0.0558 | 1.05 | 6.43 M |
| NDAQ | Nasdaq Inc | 11.3655 | 54.06 B | 0.0918 | 0.81 | 6.91 M |
| FLEX | Flextronics Intl Ltd | 8.7721 | 44.42 B | 0.24 | 2.81 | 9.6 M |
| TTWO | Take-Two Interactive Software | 14.849 | 44.4 B | 0.34 | 2.34 | 1.49 M |
| UAL | United Airlines Holdings Inc | 36.4706 | 38.53 B | 0.7575 | 2.12 | 3.29 M |
| HBAN | Huntington Bcshs | 7.3401 | 35.68 B | 0.0887 | 1.22 | 7.9 M |
| RYAAY | Ryanair Hlds Plc ADR | 13.1066 | 28.75 B | 0.1133 | 0.87 | 2.92 M |
| ILMN | Illumina Inc | 25.0681 | 28.43 B | 0.1411 | 0.57 | 1.16 M |
| CTSH | Cognizant Tech Sol | 13.2795 | 26.03 B | 0.075 | 0.57 | 7.61 M |
| FSLR | First Solar Inc | 212.50 | 23.64 B | 5.17 | 2.49 | 3.9 M |
| RGLD | Royal Gold Inc | 24.5638 | 19.52 B | 0.2759 | 1.14 | 448.6 K |
| STRL | Sterling Constructio | 24.29 | 16.97 B | 0.24 | 1 | 53.66 K |
| CHRW | C.H. Robinson Ww | 30.8804 | 16.9 B | 0.3261 | 1.07 | 2.12 M |
| GEN | Gen Digital Inc | 6.2618 | 16.54 B | 0.0822 | 1.33 | 12.13 M |
| PNFP | Pinnacle Finl Ptnrs | 24.2636 | 15.8 B | 0.5685 | 2.4 | 45.49 K |
| REG | Regency Centers Corp | 31.2132 | 14.24 B | 0.3912 | 1.27 | 702.5 K |
| LULU | Lululemon Athletica | 18.885 | 13.51 B | 1.15 | 6.48 | 1.91 M |
| CHKP | Check Point Software | 21.37 | 13.3 B | 0.29 | 1.38 | 1.59 M |
| TTMI | TTM Technologies | 11.91 | 13.24 B | 0.13 | 1.1 | 340.53 K |
| ICLR | Icon Plc | 28.76 | 12.89 B | 0.155 | 0.54 | 160.2 K |
| COKE | Coca Cola Bot Cons | 4.5732 | 12.56 B | 0.0663 | 1.47 | 122.04 K |
| LFUS | Littelfuse Inc | 29.2465 | 11.11 B | 0.298 | 1.03 | 136.75 K |
| SSB | South State Cp | 23.0908 | 10.68 B | 0.6132 | 2.73 | 6.2 K |
| CYTK | Cytokinetics | 26.70 | 10.58 B | 0.30 | 1.14 | 7.69 K |
| WYNN | Wynn Resorts Ltd | 77.3439 | 10.43 B | 1.7949 | 2.38 | 2.41 M |
| ONB | Old National Bncp | 8.2875 | 10.2 B | 0.1577 | 1.94 | 736.6 K |
| AAL | American Airlines Group | 18.7983 | 9.3 B | 0.6788 | 3.75 | 3.17 M |
| ALKS | Alkermes Plc | 13.08 | 8.3 B | 0.32 | 2.51 | 2.72 M |
| VLY | Valley National Bancorp | 5.8848 | 8.21 B | 0.0711 | 1.22 | 802.53 K |
| POWL | Powell Inds Inc | 29.1633 | 7.42 B | 0.7764 | 2.74 | 26.03 K |
| POOL | Pool Corp | 15.5841 | 6.81 B | 0.1434 | 0.93 | 881.1 K |
| PLXS | Plexus Cp | 27.33 | 6.75 B | 0.34 | 1.26 | 540.94 K |
| CPB | Campbell Soup Company | 19.2721 | 6.68 B | 0.2043 | 1.07 | 3.34 M |
| UBSI | United Bkshs Inc | 12.9487 | 6.64 B | 0.1917 | 1.5 | 202.7 K |
| GBCI | Glacier Bancorp Inc | 10.1589 | 6.38 B | 0.0821 | 0.81 | 382.7 K |
| CHDN | Churchill Downs IN | 7.4073 | 6.18 B | 0.1775 | 2.46 | 104.06 K |
| AUB | Atlantic Union Bancshares Corp | 12.2716 | 6.05 B | 0.0878 | 0.72 | 26.46 K |
| DOX | Amdocs Ltd Ord | 25.0582 | 6.05 B | 0.5074 | 2.07 | 1.4 M |
| CZR | Caesars Entertainment Inc | 7.18 | 6.04 B | 0.14 | 1.99 | 152.95 K |
| NOVT | Novanta Inc | 27.90 | 5.94 B | 0.15 | 0.54 | 17.16 K |
| ABCB | Ameris Bancorp | 11.5992 | 5.92 B | 0.3353 | 2.98 | 19.12 K |
| BCPC | Balchem Cp | 12.8866 | 5.64 B | 0.3508 | 2.8 | 47.93 K |
| CAKE | Cheesecake Fact | 17.3534 | 5.29 B | 0.2691 | 1.58 | 1.6 M |
| JSM | SLM Cp 6% Sr Nt | 4.2344 | 4.98 B | 0.0941 | 2.27 | 26.5 K |
| FFIN | First Finl Bkshs Inc | 4.3917 | 4.96 B | 0.0236 | 0.54 | 293.4 K |
| FULT | Fulton Financial Cor | 6.3225 | 4.65 B | 0.0539 | 0.86 | 753.5 K |
| IBOC | Intl Bancshares | 13.6526 | 4.52 B | 0.1286 | 0.95 | 106.43 K |
| LIVN | Livanova Plc OR Sh | 13.25 | 4.39 B | 0.31 | 2.4 | 240.39 K |
| TCBI | Texas Capital Bncsh | 20.1696 | 4.34 B | 0.4124 | 2.09 | 212.26 K |
| WSFS | WSFS Financial Corp | 14.4732 | 4.17 B | 0.1631 | 1.14 | 71.4 K |
| SKYW | Skywest Inc | 21.2931 | 4.09 B | 0.2014 | 0.95 | 540.29 K |
| CVBF | Cvb Financial Corp | 5.6173 | 4.05 B | 0.106 | 1.92 | 489.1 K |
| BELFB | BEL Fuse Inc Cl B | 23.9386 | 3.98 B | 0.3057 | 1.29 | 25.7 K |
| BANF | Bancfirst Corp | 15.0682 | 3.86 B | 0.0961 | 0.64 | 51.6 K |
| LBTYA | Liberty Global Ord A | 7.9207 | 3.57 B | 0.0412 | 0.52 | 1.41 M |
| IPGP | Ipg Photonics Corp | 19.6585 | 3.46 B | 0.2969 | 1.53 | 199.75 K |
| SFNC | Simmons First Natl | 7.6121 | 3.42 B | 0.1388 | 1.86 | 44.6 K |
| CRVL | Corvel Cp | 3.7367 | 3.4 B | 0.0667 | 1.82 | 572.12 K |
| MGEE | Mge Energy Inc | 17.5676 | 3.07 B | 0.2081 | 1.2 | 153.21 K |
| PLUG | Plug Power Inc | 35.30 | 3.02 B | 1.00 | 2.92 | 44.8 K |
| BELFA | BEL Fuse Cl A | 27.657 | 2.94 B | 0.3543 | 1.3 | 1.2 K |
| TBBK | The Bancorp Inc | 16.49 | 2.79 B | 0.09 | 0.55 | 32.07 K |
| TRMK | Trustmark Corp | 13.1471 | 2.77 B | 0.3075 | 2.39 | 364.58 K |
| FBNC | First Bancorp [Nc] | 12.156 | 2.73 B | 0.0994 | 0.82 | 28.11 K |
| DRH | Diamondrock Hospitality Company Common Stock | 9.2973 | 2.57 B | 0.0601 | 0.65 | 858.4 K |
| NKTR | Nektar Therapeutics | 96.15 | 2.51 B | 2.25 | 2.4 | 47.4 K |
| HUBG | Hub Group Inc A | 11.8313 | 2.51 B | 0.1458 | 1.25 | 937 K |
| VCEL | Vericel Corproation | 145.792 | 2.27 B | 9.92 | 7.3 | 10.88 K |
| PLPC | Preformed Line Prd | 42.8918 | 2.17 B | 0.8349 | 1.99 | 1.9 K |
| DHC | Diversified Healthcare Trust | 7.1385 | 1.93 B | 0.0588 | 0.83 | 644.98 K |
| OCFC | Oceanfirst Financial Corp | 8.2215 | 1.89 B | 0.0657 | 0.81 | 63.11 K |
| RBCAA | Republic Bancorp Inc | 8.8299 | 1.89 B | 0.2774 | 3.24 | 30.58 K |
| LMAT | Lemaitre Vascular | 6.2623 | 1.86 B | 0.3512 | 5.94 | 29.97 K |
| CASH | Meta Financial Group | 10.0952 | 1.76 B | 0.1253 | 1.26 | 3.3 K |
| DSGR | Distribution Solutions Group Inc | 14.6858 | 1.6 B | 0.1382 | 0.95 | 18.2 K |
| CSWC | Capital Southwest | 4.2108 | 1.57 B | 0.3387 | 8.75 | 70.82 K |
| APPS | Digital Turbine | 16.25 | 1.47 B | 2.00 | 14.04 | 200 |
| LQDT | Liquidity Services | 11.38 | 1.36 B | 0.49 | 4.5 | 252.1 K |
| NVAX | Novavax Inc | 60.60 | 1.31 B | 0.60 | 1 | 24.38 K |
| CBRL | Cracker Barrel | 16.6031 | 1.3 B | 0.1058 | 0.64 | 400.2 K |
| WLFC | Willis Lease Fin C | 12.9089 | 1.21 B | 0.1252 | 0.98 | 7.61 K |
| UVSP | Univest Corp of Penn | 10.6649 | 1.18 B | 0.3647 | 3.54 | 16.09 K |
| MBWM | Mercantile Bank Corp | 7.5394 | 1.05 B | 0.1511 | 2.05 | 34.11 K |
| HTLD | Heartland Express | 10.5451 | 985.99 M | 0.0768 | 0.73 | 641.04 K |
| CAC | Camden Natl Cp | 11.1747 | 984.08 M | 0.0745 | 0.67 | 5.1 K |
| THFF | First Finl Corp [In] | 17.2561 | 971.81 M | 0.1697 | 0.99 | 21.32 K |
| FMNB | Farmers Natl Banc Cp | 4.23 | 949.15 M | 0.0462 | 1.1 | 6.52 K |
| FCBC | First Community Bksh | 18.6534 | 930.2 M | 0.3917 | 2.14 | 25.04 K |
| QDEL | Quidel Cp | 18.25 | 920.97 M | 0.15 | 0.83 | 176.29 K |
| LPTH | Lightpath Tech Inc | 3.1101 | 892.87 M | 0.0441 | 1.44 | 5.86 K |
| LINC | Lincoln Educational | 11.2717 | 880.27 M | 0.1259 | 1.13 | 17.85 K |
| ORRF | Orrstown Finl Svcs | 20.6718 | 849.53 M | 0.1615 | 0.79 | 1.07 K |
| CEVA | Ceva Inc | 10.52 | 835.33 M | 0.12 | 1.15 | 48.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SHEL | Royal Dutch Shell Plc ADR | 82.65 | 254.06 B | 0.44 | 0.54 | 1.99 M |
| BAC-PE | Bank of America Corporation | 6.9462 | 229.17 B | 0.1283 | 1.88 | 86.9 K |
| WELL | Welltower Inc | 18.6423 | 169.65 B | 0.2233 | 1.21 | 926.31 K |
| DE | Deere & Company | 53.2173 | 159.84 B | 2.4708 | 4.87 | 14.29 M |
| CB | Chubb Ltd | 34.0712 | 133.21 B | 0.3527 | 1.05 | 2.99 M |
| KKR | KKR & Co. LP | 10.683 | 99 B | 0.1134 | 1.07 | 100.72 K |
| SPG | Simon Property Group | 38.2398 | 83.75 B | 0.3239 | 0.85 | 2.56 M |
| AON | AON Plc | 38.6734 | 72.8 B | 0.2376 | 0.62 | 2.4 M |
| URI | United Rentals | 21.7622 | 69.49 B | 0.4261 | 2 | 2.82 M |
| TDG | Transdigm Group Inc | 17.3669 | 69.01 B | 0.4156 | 2.45 | 405.2 K |
| TGT | Target Corporation | 33.4336 | 68.15 B | 1.4894 | 4.66 | 24.4 M |
| PSA | Public Storage | 38.1242 | 60.34 B | 0.3877 | 1.03 | 1.35 M |
| NKE | Nike Inc | 12.8763 | 59.43 B | 0.1229 | 0.96 | 9.67 M |
| O | Realty Income Corp | 10.8269 | 58.86 B | 0.1554 | 1.46 | 1.62 M |
| DAL | Delta Air Lines Inc | 15.4345 | 57.61 B | 0.3964 | 2.64 | 4.74 M |
| VTR | Ventas Inc | 20.8467 | 46.78 B | 0.3886 | 1.9 | 1.13 M |
| A | Agilent Technologies | 23.2278 | 41.92 B | 0.1203 | 0.52 | 3.25 M |
| LYV | Live Nation Entertainment | 14.56 | 41.9 B | 0.26 | 1.82 | 912.1 K |
| CLS | Celestica Inc | 6.02 | 39.17 B | 0.06 | 1.01 | 1.1 M |
| TKO | Tko Group Holdings Inc Cl A | 7.6721 | 36.36 B | 0.1328 | 1.76 | 318 K |
| JBL | Jabil Inc. | 13.6009 | 35.48 B | 0.1503 | 1.12 | 2.69 M |
| CNC | Centene Corp | 5.765 | 32.22 B | 0.06 | 1.05 | 1.42 M |
| MLM | Martin Marietta Materials | 97.0763 | 31.4 B | 1.2599 | 1.31 | 1.25 M |
| WSM | Williams-Sonoma | 9.011 | 28.42 B | 0.20 | 2.27 | 6.24 M |
| LUV | Southwest Airlines Company | 11.5386 | 20.79 B | 0.1966 | 1.73 | 6.62 M |
| ONTO | Onto Innovation Inc | 7.83 | 19.28 B | 0.11 | 1.42 | 55.58 K |
| BBY | Best Buy Company | 26.8326 | 17.73 B | 0.1353 | 0.51 | 7.1 M |
| NLY | Annaly Capital Management Inc | 6.398 | 17.64 B | 0.0698 | 1.1 | 2.36 M |
| DKS | Dick's Sporting Goods Inc | 21.1675 | 17.14 B | 0.2466 | 1.18 | 3.84 M |
| WCC | Wesco International | 39.5491 | 17.02 B | 0.3978 | 1.02 | 724.5 K |
| KIM | Kimco Realty Corp | 14.9489 | 16.25 B | 0.1143 | 0.77 | 2.46 M |
| CNH | CNH Industrial N.V. | 8.6926 | 16.13 B | 0.2673 | 3.17 | 3.15 M |
| SUI | Sun Communities | 8.6793 | 15.18 B | 0.1668 | 1.96 | 143.1 K |
| OHI | Omega Healthcare Investors | 3.8768 | 14.65 B | 0.0357 | 0.93 | 331.3 K |
| DOC | Physicians Realty Trust | 7.6195 | 14.49 B | 0.2022 | 2.73 | 1.45 M |
| UDR | United Dominion Realty Trust | 9.4154 | 13.63 B | 0.2031 | 2.2 | 1.9 M |
| HRL | Hormel Foods Corp | 6.1688 | 13.26 B | 0.0531 | 0.87 | 2.56 M |
| ELS | Equity Lifestyle Properties | 7.1737 | 12.93 B | 0.084 | 1.18 | 519.6 K |
| WTS | Watts Water Technologies | 22.997 | 12.55 B | 0.1474 | 0.65 | 643.48 K |
| FHN | First Horizon Corp | 12.599 | 12.23 B | 0.3937 | 3.23 | 3.7 M |
| DECK | Deckers Outdoor Corp | 7.0039 | 12.19 B | 0.1272 | 1.85 | 6.08 M |
| HL | Hecla Mining Company | 11.3549 | 12.06 B | 0.0649 | 0.57 | 3.73 M |
| IT | Gartner Inc | 18.18 | 11.5 B | 0.13 | 0.72 | 1.68 M |
| AYI | Acuity Brands Inc | 31.2532 | 10.35 B | 0.1882 | 0.61 | 641.5 K |
| FRT | Federal Realty Investment Trust | 42.0646 | 10.27 B | 0.9718 | 2.36 | 750.2 K |
| EAT | Brinker International | 16.0463 | 10.11 B | 0.1805 | 1.14 | 1.51 M |
| FRO | Frontline Ltd | 71.8975 | 9.68 B | 2.6805 | 3.87 | 364.22 K |
| TKR | Timken Company | 14.4251 | 8.95 B | 0.0728 | 0.51 | 736.64 K |
| PB | Prosperity Bancshares | 19.8565 | 8.88 B | 0.424 | 2.18 | 497.61 K |
| WAL | Western Alliance Bancorp | 17.4887 | 8.81 B | 0.2343 | 1.36 | 57.3 K |
| NNN | National Retail Properties | 8.8902 | 8.72 B | 0.0826 | 0.94 | 959 K |
| IDA | Idacorp Inc | 20.0592 | 8.13 B | 0.2779 | 1.4 | 1.02 M |
| NFG | National Fuel Gas Company | 26.7822 | 7.92 B | 0.1373 | 0.52 | 679.1 K |
| BLDR | Builders Firstsource | 6.4226 | 7.38 B | 0.1099 | 1.74 | 235.34 K |
| TEX | Terex Corp | 51.2102 | 7.36 B | 0.9699 | 1.93 | 3.39 M |
| MSM | Msc Industrial Direct Company | 20.2306 | 6.94 B | 0.1074 | 0.53 | 872.3 K |
| AGCO | Agco Corp | 47.2903 | 6.89 B | 1.8585 | 4.09 | 2.16 M |
| FNB | F.N.B. Corp | 6.584 | 6.84 B | 0.0571 | 0.87 | 468.9 K |
| HR | Healthcare Realty Trust Inc | 4.8453 | 6.7 B | 0.0693 | 1.45 | 380.5 K |
| G | Genpact Ltd | 12.2355 | 5.82 B | 0.063 | 0.52 | 135.7 K |
| NJR | Newjersey Resources Corp | 8.7063 | 5.63 B | 0.0734 | 0.85 | 537.3 K |
| GVA | Granite Construction Inc | 26.3861 | 5.45 B | 1.1214 | 4.44 | 2 M |
| MTN | Vail Resorts | 33.7694 | 5.34 B | 0.7104 | 2.15 | 396.6 K |
| BB | Blackberry Ltd | 111.02 | 5.03 B | 1.02 | 0.93 | 32.04 M |
| CHH | Choice Hotels International | 20.7177 | 4.88 B | 0.4007 | 1.97 | 279.2 K |
| ALK | Alaska Air Group | 5.0606 | 4.73 B | 0.1147 | 2.32 | 3.58 M |
| ANF | Abercrombie & Fitch Company | 51.8554 | 4.59 B | 1.3732 | 2.72 | 4.33 M |
| NNI | Nelnet Inc | 10.0831 | 4.5 B | 0.2663 | 2.71 | 447.4 K |
| FBP | First Bancorp | 74.4252 | 4.48 B | 1.347 | 1.84 | 35.45 K |
| TNL | Travel + Leisure Co. | 7.4144 | 4.43 B | 0.1885 | 2.61 | 2.37 M |
| GEF-B | Greif Inc | 20.76 | 4.21 B | 0.1591 | 0.77 | 3.4 K |
| FCN | Fti Consulting | 59.33 | 4.18 B | 0.60 | 1.02 | 519.3 K |
| DK | Delek US Holdings | 11.8283 | 4.18 B | 0.0823 | 0.7 | 125.3 K |
| THO | Thor Industries | 24.0779 | 4.05 B | 0.3385 | 1.43 | 1.47 M |
| BBWI | Bath & Body Works Inc | 4.437 | 4.04 B | 0.1038 | 2.4 | 8.52 M |
| GRTUF | GRTUF | 13.179 | 4.02 B | 0.2266 | 1.75 | 62.1 K |
| MWA | Mueller Water Products | 7.5366 | 3.89 B | 0.0759 | 1.02 | 320.3 K |
| AGO | Assured Guaranty Ltd | 14.6977 | 3.32 B | 0.1166 | 0.8 | 1.61 M |
| PFS | Provident Financial Services | 6.889 | 3.19 B | 0.0608 | 0.89 | 579 K |
| GEFB | Greif, Inc. | 22.302 | 3.17 B | 0.1709 | 0.77 | 3.4 K |
| DCO | Ducommun Inc | 35.2941 | 3.08 B | 1.0823 | 3.16 | 136.9 K |
| CWT | California Water Service Group Holding | 12.5473 | 3.08 B | 0.2032 | 1.65 | 353.8 K |
| CBZ | Cbiz Inc | 9.15 | 2.97 B | 0.05 | 0.55 | 176 K |
| BKD | Brookdale Senior Living Inc | 27.4723 | 2.92 B | 0.3034 | 1.12 | 1.35 M |
| HOG | Harley-Davidson Inc | 30.3506 | 2.83 B | 0.8886 | 3.02 | 2.62 M |
| BHC | Bausch Health Companies Inc | 11.6382 | 2.59 B | 0.3576 | 3.17 | 1.43 M |
| DRH | Diamondrock Hospitality Company | 9.2973 | 2.56 B | 0.0601 | 0.65 | 858.4 K |
| WHR | Whirlpool Corp | 41.252 | 2.56 B | 0.7216 | 1.78 | 1.62 M |
| KMT | Kennametal Inc | 24.1364 | 2.34 B | 0.128 | 0.53 | 1.33 M |
| OFG | OFG Bancorp | 8.0579 | 2.24 B | 0.136 | 1.72 | 274.2 K |
| LTC | Ltc Properties | 7.6271 | 2.16 B | 0.0589 | 0.78 | 113.9 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 6.1813 | 2.11 B | 0.0453 | 0.74 | 137.25 K |
| SHO | Sunstone Hotel Investors | 10.9755 | 2.06 B | 0.0621 | 0.57 | 519.6 K |
| GTY | Getty Realty Corp | 8.9637 | 2.04 B | 0.1276 | 1.44 | 49.5 K |
| HE | Hawaiian Electric Industries | 11.4436 | 2 B | 0.1341 | 1.19 | 458.9 K |
| DRD | Drdgold Ltd ADR | 4.4823 | 1.99 B | 0.1562 | 3.61 | 126.4 K |
| HUN | Huntsman Corp | 13.0451 | 1.76 B | 0.2238 | 1.75 | 1.91 M |
| SCL | Stepan Company | 11.6608 | 1.44 B | 0.2935 | 2.58 | 119.4 K |
| AORT | Artivion Inc | 6.5031 | 1.41 B | 0.0477 | 0.74 | 169.2 K |
| RES | RPC Inc | 3.5977 | 1.4 B | 0.1119 | 3.21 | 1.05 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WPRT | Westport Fuel Systems Inc | 98.00 | 10.50 | 12 | 21.43 K | |
| TVE | Tamarack Valley Energy Ltd | 3.0195 | 0.3124 | 11.54 | 2.92 K | |
| MAI | Mining Americas Inc. | 240.00 | 20.00 | 9.09 | 616 | |
| TCL-B | Transcontinental Inc | 8.0214 | 0.6096 | 8.22 | 100 | |
| SAP | Saputo Inc | 9.5307 | 0.6639 | 7.49 | 1.8 M | |
| GDL | Goodfellow Inc | 4.7681 | 0.1805 | 3.93 | 1.4 K | |
| ACQ | Autocanada Inc | 4.6974 | 0.1593 | 3.51 | 3.08 K | |
| BHC | Bausch Health Companies Inc | 11.6683 | 0.3789 | 3.36 | 666.63 K | |
| BLX | Boralex Inc | 9.8376 | 0.2833 | 2.97 | 55.74 K | |
| MXG | Maxim Power Corp | 5.6796 | 0.1628 | 2.95 | 8.1 K | |
| WFG | West Fraser Timber CO Ltd | 11.4291 | 0.3015 | 2.71 | 242.6 K | |
| GRT-UN | Granite Real Estate Investment Trust | 11.4003 | 0.2911 | 2.62 | 46.85 K | |
| RCH | Richelieu Hardware Ltd | 6.2114 | 0.1454 | 2.4 | 12.03 K | |
| PD | Precision Drilling Corp | 327.80 | 7.00 | 2.18 | 405.43 K | |
| VCM | Vecima Networks Inc | 4.5404 | 0.0836 | 1.88 | 6 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.3944 | 0.0621 | 1.86 | 94.2 K | |
| WPK | Winpak Ltd | 4.0137 | 0.0716 | 1.82 | 2.09 K | |
| NG | Novagold Res Inc | 15.2367 | 0.2659 | 1.78 | 396.64 K | |
| AIM | Aimia Inc | 19.5119 | 0.325 | 1.69 | 253.9 K | |
| NPI | Northland Power Inc | 3.5439 | 0.0579 | 1.66 | 219.86 K | |
| BB | Blackberry Ltd | 109.40 | 1.75 | 1.63 | 2.27 M | |
| BN-PM | Brookfield Corporation | 6.1525 | 0.0941 | 1.55 | 11.88 K | |
| TCL-A | Transcontinental Inc | 7.1536 | 0.1088 | 1.54 | 237.38 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.8708 | 0.0852 | 1.47 | 39.3 K | |
| TSL | Tree Island Steel Ltd | 3.6267 | 0.0519 | 1.45 | 45.88 K | |
| X | TMX Group Ltd | 5.5547 | 0.0786 | 1.44 | 2.43 M | |
| MER | Africa Oil Corp | 4.6474 | 0.0643 | 1.4 | 6.7 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.0753 | 0.0975 | 1.4 | 43.65 K | |
| CLS | Celestica Inc Sv | 5.92 | 0.08 | 1.37 | 392.5 K | |
| CVG | Clairvest Group | 10.1859 | 0.1363 | 1.36 | 7.96 K | |
| DCM | Data Communications Mgmt Corp | 294.6139 | 3.8765 | 1.33 | 126 | |
| WN | George Weston Limited | 12.3566 | 0.1624 | 1.33 | 601.98 K | |
| EDV | Endeavour Mining Corp | 69.321 | 0.9042 | 1.32 | 8.52 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.0426 | 0.0863 | 1.24 | 3.74 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.3244 | 0.1037 | 1.12 | 1.15 K | |
| BU | Burcon Nutrascience Corp | 75.2688 | 0.8271 | 1.11 | 2.31 K | |
| GIB-A | CGI Inc | 10.6725 | 0.109 | 1.03 | 741.42 K | |
| ONEX | Onex Corp | 33.065 | 0.3339 | 1.02 | 394.97 K | |
| SJ | Stella Jones Inc | 7.7969 | 0.0693 | 0.9 | 48.8 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7357 | 0.032 | 0.86 | 700 | |
| FFH | Fairfax Financial Holdings Ltd | 198.9378 | 1.6902 | 0.86 | 54.97 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.0356 | 0.0594 | 0.85 | 287.06 K | |
| BCE-PT | Bce Inc Pref T | 9.0203 | 0.073 | 0.82 | 700 | |
| HR-UN | H&R Real Estate Investment Trust | 8.6104 | 0.0647 | 0.76 | 264.14 K | |
| RCI-B | Rogers Communications Inc | 21.7692 | 0.1623 | 0.75 | 2.37 M | |
| BCE-PR | BCE Inc Pref R | 8.9586 | 0.0659 | 0.74 | 2 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.0326 | 0.0529 | 0.66 | 9.84 K | |
| CM | Canadian Imperial Bank of Commerce | 16.7312 | 0.1012 | 0.61 | 9.57 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.9497 | 0.0475 | 0.6 | 17.15 K | |
| BN-PN | Brookfield Corporation | 6.0944 | 0.0335 | 0.55 | 19.61 K | |
| IAG | IA Financial Corp Inc | 22.6711 | 0.1136 | 0.5 | 335.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.2613 | 31.4 B | 0.0361 | 0.69 | 3.16 K |
| LNWO | Light & Wonder, Inc. | 31.12 | 7.17 B | 0.28 | 0.91 | 696.6 K |
| NTPIF | Nam Tai Property Inc. | 11.45 | 265.68 M | 0.22 | 1.96 | 231.1 K |
| ORBT | Orbit International Corporation | 8.3277 | 9.5 M | 0.2104 | 2.59 | 3.2 K |
| PJET | Priority Aviation Inc | 3200.00 | 98.01 K | 800.00 | 33.33 | 1 |
| WDBG | Woodbrook Group Holdings Inc | 39639.6406 | 70.27 K | 810.8125 | 2.09 | 2 |
| KUBR | Kuber Resources Corporation | 220.00 | 47.27 K | 20.00 | 10 | 6 |
| CIPI | Correlate Infrastructure Partners Inc | 10.80 | 31.31 K | 2.08 | 23.85 | 875 |
| XDSL | mPhase Technologies Inc | 345.00 | 16.8 K | 5.00 | 1.47 | 381 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 16.66 | 14.07 K | 0.15 | 0.91 | 308.99 K |
| CGIP | Celadon Group Inc | 6.5523 | 5.66 K | 0.1256 | 1.95 | 3.39 M |
| SIMPQ | Simply Inc | 522.50 | 1.55 K | 5.00 | 0.97 | 274 |
| TXIC | Tongxin International Ltd | 8.20 | 1.45 K | 0.05 | 0.61 | 9.5 K |
| DOMR | Dominion Resources Black Warrior Trust | 11.0876 | 785 | 0.1675 | 1.53 | 20.7 K |
| SYNE | Synthesis Energy Systems Inc | 739.20 | 157 | 8.32 | 1.14 | 48 |
| PARD | Poniard Pharmaceuticals Inc | 174.00 | 149 | 6.00 | 3.57 | 4.55 K |
| RMTD | Remote Dynamics Inc | 40.00 | 28.00 | 233.33 | 48 | |
| UCSO | United Consortium Ltd | 250.00 | 70.00 | 38.89 | 61.5 K | |
| ACUS | Acusphere Inc | 10.60 | 0.50 | 4.95 | 16.46 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TUF | Honey Badger Silver Inc | 3.1429 | 0.8572 | 37.5 | 700 | |
| OGW | Ongwe Minerals Inc. | 5.44 | 0.96 | 21.43 | 3.68 K | |
| GAMA | Gamma Resources Ltd. | 10.08 | 1.68 | 20 | 46 | |
| BEW | BeWhere Holdings Inc | 3.1524 | 0.5254 | 20 | 14.41 K | |
| FTJ | Fort St. James Nickel Corp | 32.00 | 4.80 | 17.65 | 31 | |
| DFR | Diamond Fields Resources Inc | 3.50 | 0.50 | 16.67 | 4.6 K | |
| DCOP | District Copper Corp | 51.00 | 7.00 | 15.91 | 9.2 K | |
| ANDC | Andina Copper Corporation | 52.50 | 6.875 | 15.07 | 164 | |
| STRM | Storm Exploration Inc. | 47.5199 | 4.80 | 11.24 | 72 | |
| ETL | E3 Lithium Ltd. | 4.00 | 0.40 | 11.11 | 50 | |
| FMN | Fidelity Minerals Corp | 112.5001 | 11.25 | 11.11 | 301 | |
| BTT | Bitterroot Resources Ltd | 3.20 | 0.30 | 10.34 | 10.74 K | |
| GR | Great Atlantic Resources Corp | 44.00 | 4.00 | 10 | 25 | |
| IMR | iMetal Resources Inc | 550.00 | 50.00 | 10 | 24 | |
| WEB | Westbridge Energy Corporation | 162.9246 | 13.5771 | 9.09 | 29 | |
| RMO | Rainy Mountain Royalty Corp | 24.00 | 2.00 | 9.09 | 264 | |
| URZ | Urz Energy Corp | 275.00 | 22.50 | 8.91 | 8 | |
| GLD | GoldON Resources Ltd | 3.25 | 0.25 | 8.33 | 800 | |
| EON | EON Lithium Corp. | 78.00 | 6.00 | 8.33 | 133 | |
| SNV | Sonoro Energy Ltd | 180.00 | 12.00 | 7.14 | 68 | |
| KRY | Koryx Copper Inc. | 225.00 | 15.00 | 7.14 | 7 | |
| POND | Pond Technologies Holdings Inc | 8.8889 | 0.5556 | 6.67 | 4 K | |
| BEA | Belmont Resources Inc | 10.24 | 0.64 | 6.67 | 7.87 K | |
| VIS | Visionstate Corp | 5.12 | 0.32 | 6.67 | 3.34 K | |
| REG | Regulus Resources Inc | 25.5319 | 1.5957 | 6.67 | 288 | |
| VRB | Vanadiumcorp Resource Inc | 17.00 | 1.00 | 6.25 | 5.74 K | |
| GSVR | Guanajuato Silver Company Ltd | 9.90 | 0.54 | 5.77 | 60.7 K | |
| ADYA | Adya Inc | 14.6933 | 0.58 | 4.11 | 25 | |
| CPI | Carlton Precious Inc. | 3.80 | 0.15 | 4.11 | 200 | |
| PEX | Pacific Ridge Exploration Ltd | 26.00 | 1.00 | 4 | 127.1 K | |
| ABM | Athabasca Minerals Inc | 234.00 | 9.00 | 4 | 84 K | |
| EMR | Emgold Mining Corporation | 130.00 | 5.00 | 4 | 80 K | |
| CBI | Colibri Resource Corporation | 20.25 | 0.75 | 3.85 | 333 | |
| BEM | Brasnova Energy Materials Inc. | 4.48 | 0.16 | 3.7 | 313 | |
| SSV | Southern Silver Exploration Corp | 3.10 | 0.10 | 3.33 | 8 K | |
| JEC | Jura Energy Corporation | 3.80 | 0.10 | 2.7 | 11.53 K | |
| GBU | Gabriel Resources Ltd | 15.80 | 0.40 | 2.6 | 1.07 M | |
| RYO | Rio Silver Inc | 12.50 | 0.25 | 2.04 | 1 K | |
| LQWD | LQwD FinTech Corp | 92.4001 | 1.40 | 1.54 | 92 | |
| GRZ | Gold Reserve Inc | 3.5923 | 0.0537 | 1.52 | 52.2 K | |
| BRN-PR-A | Brookfield Investments Corporation | 10.6281 | 0.0561 | 0.53 | 2.09 K |