Gainer Valuations for 9 September 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 9 September 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1262.4282 | 3.55 B | 34.2632 | 2.79 | 1.4 K | 1.77 M |
| IDR | Idaho Strategic Resources | 4.34 | 299.75 M | 0.07 | 1.64 | 2.58 K | 11.19 K |
| GENC | Gencor Industries IN | 5.8067 | 258.27 M | 0.1534 | 2.71 | 56.09 K | 325.69 K |
| BKTI | Bk Technologies Inc | 5.5811 | 252.1 M | 0.0398 | 0.72 | 4.16 K | 23.22 K |
| BDL | Flanigan's Enterprises | 5.6331 | 119.56 M | 0.0417 | 0.75 | 500 | 2.82 K |
| CVU | CPI Aerostructures | 8.05 | 61.08 M | 0.12 | 1.51 | 25.75 K | 207.29 K |
| WYY | Widepoint Corp | 5.90 | 60.29 M | 0.80 | 15.69 | 18.61 K | 109.83 K |
| CKX | Ckx Lands | 11.3794 | 32.52 M | 0.4782 | 4.39 | 700 | 7.97 K |
| REED | Reed's, Inc. | 772.2631 | 24.07 M | 112.3817 | 17.03 | 153 | 118.16 K |
| CVM | Cel-Sci Corp | 4500.00 | 20.93 M | 150.00 | 3.45 | 22 | 99 K |
| UUU | Universal Security Instruments | 5.3468 | 16.02 M | 0.2862 | 5.66 | 2.8 K | 14.97 K |
| AWX | Avalon Holdings Corp | 4.28 | 11.04 M | 0.03 | 0.71 | 1.8 K | 7.7 K |
| CVR | Chicago Rivet & Machine Company | 12.6113 | 9.52 M | 0.4693 | 3.87 | 4.8 K | 60.53 K |
| TOVX | Theriva Biologics Inc | 6650.00 | 7.34 M | 437.50 | 7.04 | 3 | 19.95 K |
| TPHS | Trinity Pl Hlds Inc | 16.7998 | 1.93 M | 0.1095 | 0.66 | 6.67 K | 112.02 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 9.00 | 0.30 | 3.45 | 924 | 8.32 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 121.0469 | 0.9375 | 0.78 | 6.24 K | 755.7 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMGN | Amgen Inc | 40.9298 | 252.64 B | 0.4938 | 1.22 | 13.65 M | 558.54 M |
| PEP | Pepsico Inc | 41.9138 | 193.86 B | 0.3896 | 0.94 | 11.34 M | 475.19 M |
| TMUS | T-Mobile US | 27.5635 | 181.17 B | 0.2071 | 0.76 | 1.05 M | 29.04 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.6136 | 116.12 B | 0.327 | 2.01 | 3.08 M | 51.23 M |
| KMB | Kimberly-Clark Corp | 42.2608 | 65.78 B | 0.8616 | 2.08 | 6.59 M | 278.43 M |
| IDXX | Idexx Laboratories | 28.155 | 54.99 B | 0.16 | 0.57 | 679.26 K | 19.12 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.772 | 29.98 B | 0.2848 | 3.8 | 2.03 M | 15.76 M |
| CHRW | C.H. Robinson Ww | 34.3938 | 15.58 B | 0.2367 | 0.69 | 2.46 M | 84.62 M |
| COO | Cooper Companies | 8.492 | 11.83 B | 0.0867 | 1.03 | 2.5 M | 21.26 M |
| WTFC | Wintrust Financial Corp | 21.8111 | 10.42 B | 0.2519 | 1.17 | 881.39 K | 19.22 M |
| RUSHB | Rush Entpr Cl B | 5.2239 | 6.96 B | 0.0358 | 0.69 | 71.26 K | 372.24 K |
| CHDN | Churchill Downs IN | 6.8873 | 6.83 B | 0.0466 | 0.68 | 339.8 K | 2.34 M |
| RIOT | Riot Blockchain Inc | 1487.4805 | 6.69 B | 29.9637 | 2.06 | 660 | 981.74 K |
| HOMB | Home Bancshares Inc | 4.2897 | 5.98 B | 0.0735 | 1.74 | 734.8 K | 3.15 M |
| MMSI | Merit Medical Sys | 15.64 | 5.19 B | 0.464 | 3.06 | 269.27 K | 4.21 M |
| NSIT | Insight Enterpr | 16.93 | 5.07 B | 0.16 | 0.95 | 612.89 K | 10.38 M |
| ICUI | I C U Medical Inc | 33.05 | 4.43 B | 1.30 | 4.09 | 691.53 K | 22.86 M |
| TCBI | Texas Capital Bncsh | 17.1844 | 4.4 B | 0.9427 | 5.8 | 764.91 K | 13.14 M |
| CRVL | Corvel Cp | 4.62 | 4.37 B | 0.0333 | 0.73 | 449.4 K | 2.08 M |
| EXPO | Exponent Inc | 6.6757 | 4.1 B | 0.0342 | 0.51 | 522 K | 3.48 M |
| WSFS | WSFS Financial Corp | 15.8557 | 4.04 B | 0.0904 | 0.57 | 174.9 K | 2.77 M |
| USLM | U S Lime & Mineral | 6.1959 | 3.28 B | 0.0898 | 1.47 | 56.5 K | 350.07 K |
| SHOO | Steven Maddens Ltd | 4.7074 | 3.01 B | 0.2085 | 4.63 | 2.38 M | 11.18 M |
| HOVNP | Hovnanian Entr Dep A | 4.066 | 3.01 B | 0.0252 | 0.62 | 97.87 K | 397.96 K |
| BELFA | BEL Fuse Cl A | 23.9134 | 2.66 B | 0.4294 | 1.83 | 800 | 19.13 K |
| ALGT | Allegiant Travel Com | 27.1666 | 2.53 B | 1.0611 | 4.06 | 589 K | 16 M |
| DXPE | Dxp Enterprise | 30.69 | 2.38 B | 0.585 | 1.94 | 540 K | 16.57 M |
| CHCO | City Holding Company | 23.2923 | 2 B | 1.136 | 5.13 | 384.1 K | 8.95 M |
| PRDO | Perdoceo Education Corp | 18.877 | 1.82 B | 0.0944 | 0.5 | 1.89 M | 35.73 M |
| PDFS | Pdf Solutions Inc | 5.54 | 1.72 B | 0.05 | 0.91 | 19 K | 105.26 K |
| HOPE | Hope Bancorp Inc | 7.8047 | 1.67 B | 0.1015 | 1.32 | 294.77 K | 2.3 M |
| DSGR | Distribution Solutions Group Inc | 15.1813 | 1.62 B | 0.701 | 4.84 | 37.2 K | 564.74 K |
| THRM | Gentherm Inc | 8.10 | 1.57 B | 0.06 | 0.75 | 297.98 K | 2.41 M |
| CASH | Meta Financial Group | 4.6917 | 1.56 B | 0.0648 | 1.4 | 20.4 K | 95.71 K |
| LKFN | Lakeland Finl Corp | 8.9724 | 1.53 B | 0.1649 | 1.87 | 35.77 K | 320.91 K |
| ALNT | Allient Inc | 3.4847 | 1.44 B | 0.1657 | 4.99 | 5.25 K | 18.29 K |
| PLPC | Preformed Line Prd | 42.4941 | 1.43 B | 1.7847 | 4.38 | 1.5 K | 63.74 K |
| STAA | Staar Surgical Company | 5.04 | 1.34 B | 0.06 | 1.2 | 102.99 K | 519.08 K |
| MNKD | Mannkind Corp | 15.75 | 1.34 B | 0.10 | 0.64 | 80.36 K | 1.27 M |
| GLDD | Great Lakes Drg Dock | 6.5188 | 1.18 B | 0.0739 | 1.15 | 296.54 K | 1.93 M |
| BJRI | Bj's Restaurants Inc | 11.8708 | 1.17 B | 0.146 | 1.25 | 477.45 K | 5.67 M |
| EGBN | Eagle Bancorp Inc | 5.4845 | 1.05 B | 0.1226 | 2.29 | 2.78 K | 15.26 K |
| DGICB | Donegal Group Cl B | 10.6293 | 1.04 B | 0.0736 | 0.7 | 650 | 6.91 K |
| FMNB | Farmers Natl Banc Cp | 3.5804 | 915.99 M | 0.3151 | 9.65 | 2.9 K | 10.38 K |
| ALRS | Alerus Financial Corp | 6.273 | 847.99 M | 0.1961 | 3.23 | 5.7 K | 35.76 K |
| LXRX | Lexicon Pharmaceutcl | 12.32 | 809.82 M | 0.07 | 0.57 | 35.49 K | 437.24 K |
| FEIM | Frequency Elcts Inc | 3.5586 | 758.13 M | 0.1083 | 3.14 | 4.26 K | 15.16 K |
| MLAB | Mesa Labs Inc | 19.9807 | 756.56 M | 0.7923 | 4.13 | 4.62 K | 92.35 K |
| CARE | Carter Bankshares Inc | 5.1273 | 642.86 M | 0.0349 | 0.69 | 2.5 K | 12.82 K |
| WEYS | Weyco Gp Inc | 17.0915 | 570.86 M | 0.4141 | 2.48 | 14.53 K | 248.41 K |
| YORW | York Water Company | 9.3202 | 511.69 M | 0.2126 | 2.33 | 5.43 K | 50.58 K |
| CZNC | Citizens & Northern Corp | 9.1511 | 502.54 M | 0.9034 | 10.95 | 13.97 K | 127.82 K |
| JOUT | Johnson Outdoors | 12.5993 | 498.52 M | 0.2438 | 1.97 | 525 | 6.61 K |
| TATT | T A T Tech Ltd | 4.6577 | 495.49 M | 0.3037 | 6.98 | 26.6 K | 123.89 K |
| ITIC | Investors Title Company | 26.6554 | 475 M | 0.5677 | 2.18 | 102 | 2.72 K |
| FDBC | Fidelity D & D Bancorp Inc | 10.5073 | 389.52 M | 0.0876 | 0.84 | 1.01 K | 10.61 K |
| IA | Innovative Aerosystems, Inc. | 3.489 | 385.01 M | 0.4031 | 13.06 | 421.1 K | 1.47 M |
| FENC | Fennec Pharmaceuticals Inc | 7.2846 | 382.23 M | 0.2646 | 3.77 | 3.31 K | 24.08 K |
| CTRN | Citi Trends Inc | 21.1405 | 359.01 M | 0.3827 | 1.84 | 443.2 K | 9.37 M |
| ZNOG | Zion Oil & Gas, Inc | 5.98 | 348.03 M | 0.1999 | 3.46 | 6.57 K | 39.26 K |
| SSP | E.W. Scripps Company | 5.9842 | 335.46 M | 0.1057 | 1.8 | 880.89 K | 5.27 M |
| LWAY | Lifeway Foods Inc | 11.7327 | 315.58 M | 0.2372 | 2.06 | 11.39 K | 133.66 K |
| OVLY | Oak Valley Bancp CA | 6.1428 | 290.83 M | 0.5944 | 10.71 | 143 | 878.42 |
| LCNB | Lcnb Corp | 4.1895 | 279.11 M | 0.0441 | 1.06 | 500 | 2.09 K |
| FXNC | First Natl Corp Strasburg VA | 13.7236 | 273.72 M | 0.3431 | 2.56 | 690 | 9.47 K |
| JACK | Jack IN The Box Inc | 20.4928 | 269.85 M | 0.2582 | 1.28 | 1.1 M | 22.55 M |
| SPOK | Spok Holdings Inc | 3.5263 | 243.21 M | 0.054 | 1.56 | 238.26 K | 840.17 K |
| CFBK | Central Fed Cp | 93.8312 | 238.99 M | 2.0125 | 2.19 | 7 | 656.82 |
| PPIH | Perma-Pipe International Holdings Inc | 10.79 | 235.78 M | 0.64 | 6.31 | 92.66 K | 999.78 K |
| UTMD | Utah Medical Prod | 18.5616 | 209.64 M | 0.3347 | 1.84 | 3.45 K | 64.04 K |
| EML | Eastern Company | 9.5995 | 185.4 M | 0.074 | 0.78 | 3.7 K | 35.52 K |
| NATR | Nature S Sunshine | 5.2793 | 178.14 M | 0.3299 | 6.67 | 2.83 K | 14.94 K |
| USAU | U.S. Gold Corp | 1367.6881 | 178.01 M | 17.6097 | 1.3 | 8 | 10.94 K |
| LCUT | Lifetime Brands Inc | 7.8625 | 177.47 M | 0.2385 | 3.13 | 26.95 K | 211.93 K |
| FLWS | 1-800-Flowers.com | 6.47 | 167.2 M | 0.17 | 2.7 | 367.43 K | 2.38 M |
| CXDO | Crexendo Inc | 9.9677 | 165.54 M | 0.2197 | 2.25 | 57.8 K | 576.13 K |
| ESOA | Energy Services Acquisition Corp | 4.7245 | 163.83 M | 0.0335 | 0.71 | 3.99 K | 18.85 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 33.60 | 158.94 M | 1.30 | 4.02 | 41.65 K | 1.4 M |
| ABEO | Abeona Therapeutics | 4050.00 | 130.95 M | 112.50 | 2.86 | 36 | 145.8 K |
| SLNH | Soluna Hldgs Inc | 34.0759 | 130.06 M | 0.9311 | 2.81 | 600 | 20.45 K |
| ACNT | Ascent Industries CO | 13.2401 | 120.8 M | 0.281 | 2.17 | 10.9 K | 144.32 K |
| BOTJ | Bank of The Jame Fnl | 7.2475 | 112.54 M | 0.0604 | 0.84 | 762 | 5.52 K |
| UBOH | United Bancshares | 6.9092 | 112.51 M | 0.0612 | 0.89 | 932 | 6.44 K |
| PNBK | Patriot Natl Bncp | 11.1362 | 109.6 M | 0.1871 | 1.71 | 11.11 K | 123.67 K |
| BKSC | Bank of So Car Cp | 5.6764 | 107.21 M | 0.2485 | 4.58 | 900 | 5.11 K |
| FLNT | Fluent Inc | 157.1617 | 104.94 M | 0.845 | 0.54 | 173 | 27.19 K |
| VIRC | Virco MFG Cp | 3.8372 | 100.26 M | 0.0699 | 1.86 | 10.51 K | 40.33 K |
| LAKE | Lakeland Inds Inc | 12.8155 | 92.26 M | 0.4304 | 3.48 | 35.05 K | 449.25 K |
| FUSB | First US Bancshares Inc | 12.5938 | 85.33 M | 0.7036 | 5.92 | 2.31 K | 29.03 K |
| UBCP | United Bncp Inc | 4.2856 | 83.11 M | 0.059 | 1.4 | 1.7 K | 7.29 K |
| CPHC | Canterbury Park Hl | 7.2905 | 81.38 M | 0.1007 | 1.4 | 1.44 K | 10.51 K |
| MBOT | Microbot Medical Inc | 19116.00 | 69.18 M | 324.00 | 1.72 | 18 | 344.09 K |
| INVE | Identiv Inc | 22.30 | 64.71 M | 0.40 | 1.83 | 2.75 K | 61.32 K |
| SNT | Senstar Technologies Ltd | 4.6275 | 47.36 M | 0.1095 | 2.42 | 8.3 K | 38.41 K |
| ATHE | Alterity Therapeutics Ltd ADR | 229.20 | 40 M | 13.20 | 6.11 | 500 | 114.6 K |
| UG | United Guardian Inc | 4.2721 | 39.65 M | 0.1969 | 4.83 | 9.04 K | 38.63 K |
| VERU | Veru Inc | 28.32 | 36.15 M | 1.1762 | 4.33 | 1.56 K | 44.09 K |
| WVFC | Wvs Financial Corp | 10.1541 | 31.17 M | 0.0632 | 0.63 | 423 | 4.3 K |
| RMTI | Rockwell Medical IN | 54.01 | 29.74 M | 1.32 | 2.51 | 755 | 40.78 K |
| REED | Reeds Inc | 772.2631 | 24.07 M | 112.3817 | 17.03 | 153 | 118.16 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 15.5623 | 419.18 B | 0.1444 | 0.94 | 29.46 M | 458.52 M |
| MCD | McDonald's Corporation | 38.8598 | 193.63 B | 0.4736 | 1.23 | 14.47 M | 562.29 M |
| UL | Unilever Plc ADR | 17.9217 | 142.19 B | 0.3097 | 1.76 | 1.23 M | 22.02 M |
| BTI | British American Tobacco Industries ADR | 12.0709 | 131.15 B | 0.1187 | 0.99 | 1.05 M | 12.64 M |
| DUK | Duke Energy Corp | 24.3844 | 100.26 B | 0.3098 | 1.29 | 6.15 M | 149.85 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.0444 | 67.48 B | 0.3632 | 3.4 | 102.31 K | 1.13 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.8271 | 58.32 B | 0.6715 | 2.03 | 1.55 K | 52.43 K |
| DEO | Diageo Plc ADR | 44.2995 | 55.61 B | 0.5096 | 1.16 | 722.7 K | 32.02 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 29.5907 | 46.05 B | 1.076 | 3.77 | 1.2 K | 35.51 K |
| KR | Kroger Company | 8.4422 | 41.23 B | 0.1963 | 2.38 | 24.61 M | 207.76 M |
| KMB | Kimberly-Clark Corp | 42.2608 | 35.59 B | 0.8616 | 2.08 | 6.59 M | 278.43 M |
| HEI-A | HEICO Corporation | 5.609 | 35.52 B | 0.0916 | 1.66 | 495.6 K | 2.78 M |
| RMD | Resmed Inc | 18.8702 | 33.6 B | 0.1243 | 0.66 | 1.46 M | 27.49 M |
| BAP | Credicorp Ltd | 45.2229 | 29.02 B | 1.0209 | 2.31 | 1.12 M | 50.71 M |
| HPQ | HP Inc | 12.977 | 26.04 B | 0.0761 | 0.59 | 57.48 M | 745.98 M |
| STE | Steris Corp | 28.3935 | 24.71 B | 0.3715 | 1.33 | 1.08 M | 30.69 M |
| STZ | Constellation Brands Inc | 19.1793 | 24.47 B | 0.2872 | 1.52 | 3.36 M | 64.45 M |
| GPN | Global Payments Inc | 21.7445 | 23.34 B | 0.1686 | 0.78 | 1.98 M | 43.02 M |
| PKG | Packaging Corp of America | 14.6007 | 22.33 B | 0.0754 | 0.52 | 1.87 M | 27.23 M |
| MKCV | McCormick & Company, Incorporated | 14.9661 | 19.84 B | 0.2823 | 1.92 | 2.8 K | 41.91 K |
| FICO | Fair Isaac and Company | 24.2292 | 15.49 B | 0.1864 | 0.78 | 736.38 K | 17.84 M |
| SGI | Somnigroup International Inc. | 3.0114 | 13.96 B | 0.0886 | 3.03 | 12.97 M | 39.05 M |
| SNN | Smith & Nephew Snats ADR | 15.6275 | 12.97 B | 0.201 | 1.3 | 387.35 K | 6.05 M |
| MKC-V | McCormick & Company Incorporated | 15.2636 | 12.54 B | 0.288 | 1.92 | 2.8 K | 42.74 K |
| MKC | Mccormick & Company | 14.8569 | 12.49 B | 0.1868 | 1.27 | 3.79 M | 56.29 M |
| HRL | Hormel Foods Corp | 6.1753 | 12.01 B | 0.032 | 0.52 | 2.53 M | 15.64 M |
| RTO | Rentokil Initial Plc ADR | 5.3774 | 11.94 B | 0.0419 | 0.79 | 30.4 K | 163.47 K |
| UHS | Universal Health Services | 29.142 | 11.42 B | 0.3264 | 1.13 | 1.51 M | 44.03 M |
| MOH | Molina Healthcare Inc | 21.6933 | 10.91 B | 0.14 | 0.65 | 310.6 K | 6.74 M |
| PSO | Pearson Plc ADR | 6.4516 | 10.36 B | 0.0536 | 0.84 | 133.9 K | 863.87 K |
| QGEN | Qiagen N.V. | 18.1512 | 10.35 B | 0.2105 | 1.17 | 985.5 K | 17.89 M |
| TAP-A | Molson Coors Beverage Company | 35.6556 | 8.02 B | 0.6463 | 1.85 | 700 | 24.96 K |
| TAP | Molson Coors Brewing Company | 31.9887 | 7.38 B | 0.6139 | 1.96 | 2.16 M | 69.17 M |
| SWX | Southwest Gas Corp | 17.6598 | 6.75 B | 0.1406 | 0.8 | 402.8 K | 7.11 M |
| GIL | Gildan Activewear | 10.1825 | 6.45 B | 0.4092 | 4.19 | 3.99 M | 40.62 M |
| LAD | Lithia Motors | 4.3159 | 6.42 B | 0.1506 | 3.62 | 306.31 K | 1.32 M |
| RHI | Robert Half International Inc | 17.1288 | 4.3 B | 0.1707 | 1.01 | 2.25 M | 38.56 M |
| KFY | Korn/Ferry International | 15.7921 | 4.13 B | 1.0257 | 6.95 | 1.89 M | 29.78 M |
| THO | Thor Industries | 17.3787 | 4 B | 0.8489 | 5.14 | 742 K | 12.89 M |
| GRTUF | GRTUF | 11.1345 | 3.83 B | 0.6728 | 6.43 | 121.9 K | 1.36 M |
| HOG | Harley-Davidson Inc | 27.3073 | 3.28 B | 0.1738 | 0.64 | 3.82 M | 104.43 M |
| LRN | Stride Inc | 27.06 | 3.17 B | 2.78 | 11.45 | 670.13 K | 18.13 M |
| UNFI | United Nat Foods | 22.95 | 2.86 B | 0.54 | 2.41 | 1.25 M | 28.79 M |
| SAM | Boston Beer Company | 44.8942 | 2.23 B | 0.6198 | 1.4 | 120.8 K | 5.42 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 6.7442 | 1.91 B | 0.1961 | 2.99 | 134.75 K | 908.78 K |
| HUN | Huntsman Corp | 6.0678 | 1.69 B | 0.054 | 0.9 | 2.19 M | 13.27 M |
| HE | Hawaiian Electric Industries | 13.0817 | 1.49 B | 0.1909 | 1.48 | 674.31 K | 8.82 M |
| LZB | La-Z-Boy Inc | 7.3873 | 1.3 B | 0.2061 | 2.87 | 1.95 M | 14.44 M |
| CRI | Carter's Inc | 14.5078 | 1.24 B | 0.1337 | 0.93 | 1.77 M | 25.63 M |
| UTI | Universal Technical Institute Inc | 15.0594 | 1.22 B | 0.196 | 1.32 | 198.84 K | 2.99 M |
| FUN | Cedar Fair LP | 10.1428 | 1.14 B | 0.3686 | 3.77 | 215.69 K | 2.19 M |
| UTL | Unitil Corp | 13.7783 | 1.03 B | 0.6792 | 5.19 | 23.3 K | 321.03 K |
| GPRK | Geopark Hlds Lmtd | 5.6849 | 995.64 M | 0.0784 | 1.4 | 100 | 568.49 |
| CTO | Consolidated-Tomoka Land Company | 7.0608 | 784.51 M | 0.1988 | 2.9 | 198.2 K | 1.4 M |
| CSV | Carriage Services | 3.2806 | 443.12 M | 0.0759 | 2.37 | 115.5 K | 378.91 K |
| NL | NL Industries | 4.9401 | 338.57 M | 0.046 | 0.94 | 38.6 K | 190.69 K |
| RWT | Redwood Trust | 5.0778 | 332.02 M | 0.1033 | 2.08 | 878.3 K | 4.46 M |
| UFI | Unifi Inc | 13.35 | 125.29 M | 0.15 | 1.14 | 1.01 M | 13.52 M |
| JHS | John Hancock Income Securities Trust | 4.0589 | 121.07 M | 0.0258 | 0.64 | 14.7 K | 59.67 K |
| JHI | John Hancock Investors Trust | 3.7594 | 105.11 M | 0.052 | 1.4 | 9.52 K | 35.78 K |
| GHI | Greystone Housing Impact Investors LP | 3.7724 | 95.66 M | 0.0787 | 2.13 | 837 | 3.16 K |
| TVC | Tennessee Valley Authority | 13.9207 | 12.75 M | 0.2408 | 1.76 | 22.61 K | 314.76 K |
| GRP-U | Granite Real Estate Investment Trust | 11.4909 | 0.6944 | 6.43 | 121.9 K | 1.4 M | |
| EPR-PC | EPR Properties | 6.5466 | 0.1851 | 2.91 | 454.74 K | 2.98 M | |
| HOMB | Home Bancshares Inc | 4.2897 | 0.0735 | 1.74 | 734.8 K | 3.15 M | |
| CVU | CPI Aerostructures Inc | 8.05 | 0.12 | 1.51 | 25.75 K | 207.29 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 11.1125 | 0.1498 | 1.37 | 1.02 K | 11.39 K | |
| COO | Cooper Companies | 8.492 | 0.0867 | 1.03 | 2.5 M | 21.26 M | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 14.7902 | 0.0851 | 0.58 | 15.25 K | 225.59 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 24.00 | 3.00 | 14.29 | 557 | 13.37 K | |
| LGO | Largo Resources Ltd | 34.00 | 4.00 | 13.33 | 52.62 K | 1.79 M | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | 0.7017 | 11.11 | 23.94 K | 168 K | |
| SAP | Saputo Inc | 9.8204 | 0.6049 | 6.56 | 668.8 K | 6.57 M | |
| SDE | Spartan Delta Corp | 114.5411 | 6.9419 | 6.45 | 276 | 31.61 K | |
| GIL | Gildan Activewear Inc | 10.5912 | 0.5512 | 5.49 | 2.92 M | 30.96 M | |
| SGY | Surge Energy Inc | 16.2343 | 0.8411 | 5.46 | 1 K | 16.23 K | |
| BU | Burcon Nutrascience Corp | 132.3408 | 5.1282 | 4.03 | 3.25 K | 429.58 K | |
| EMP-A | Empire Company Limited | 11.7613 | 0.3908 | 3.44 | 295.5 K | 3.48 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.0181 | 0.2279 | 3.36 | 900 | 6.32 K | |
| MRC | Morguard Corp | 27.1547 | 0.7709 | 2.92 | 500 | 13.58 K | |
| MFI | Maple Leaf Foods | 4.945 | 0.1329 | 2.76 | 363.14 K | 1.8 M | |
| ELEF | Silver Elephant Mining Corp | 26.4597 | 0.6615 | 2.56 | 1.29 K | 34.19 K | |
| GVC | Glacier Media Inc | 3.1946 | 0.0759 | 2.43 | 400 | 1.28 K | |
| RBA | Rb Global Inc | 17.7983 | 0.3997 | 2.3 | 43.26 K | 769.92 K | |
| RIC | Richmont Mines | 3.1582 | 0.0682 | 2.21 | 3.3 K | 10.42 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.8248 | 0.2311 | 2.18 | 300 | 3.25 K | |
| XMF-A | M Split Corp | 9.6122 | 0.1939 | 2.06 | 15.52 K | 149.21 K | |
| GRT-UN | Granite Real Estate Investment Trust | 9.9361 | 0.1989 | 2.04 | 12.59 K | 125.1 K | |
| IAG | IA Financial Corp Inc | 21.2606 | 0.4112 | 1.97 | 218.9 K | 4.65 M | |
| TPX-B | Molson Coors Canada Inc | 34.5266 | 0.5994 | 1.77 | 15.29 K | 527.84 K | |
| FFH | Fairfax Financial Holdings Ltd | 158.4583 | 2.6077 | 1.67 | 38.15 K | 6.05 M | |
| L | Loblaw CO | 4.1103 | 0.0638 | 1.58 | 1.44 M | 5.9 M | |
| MRU | Metro Inc | 7.297 | 0.1111 | 1.55 | 1.32 M | 9.67 M | |
| DII-B | Dorel Industries Inc | 9.4461 | 0.1261 | 1.35 | 486.15 K | 4.59 M | |
| PWF-PH | Power Financial Corp Pref H | 8.5709 | 0.1019 | 1.2 | 1.95 K | 16.71 K | |
| CCA | Cogeco Communications Inc | 25.5312 | 0.3035 | 1.2 | 37.68 K | 961.94 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1389 | 0.0449 | 1.1 | 10.49 K | 43.42 K | |
| IFC | Intact Financial Corp | 25.3609 | 0.2601 | 1.04 | 132.2 K | 3.35 M | |
| QBR-A | Quebecor Inc | 5.7245 | 0.0579 | 1.02 | 100 | 572.45 | |
| NWC | The North West Company Inc | 6.9888 | 0.0682 | 0.99 | 37.37 K | 261.14 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.0513 | 0.074 | 0.93 | 9.34 K | 75.2 K | |
| WN | George Weston Limited | 11.5332 | 0.1044 | 0.91 | 694.83 K | 8.01 M | |
| QBR-B | Quebecor Inc | 5.1747 | 0.0466 | 0.91 | 185.2 K | 958.35 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.1196 | 0.0718 | 0.89 | 8.3 K | 67.39 K | |
| WCN | Waste Connections Inc | 18.0518 | 0.1538 | 0.86 | 172.91 K | 3.12 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.0549 | 0.0663 | 0.83 | 2 K | 16.11 K | |
| TSL | Tree Island Steel Ltd | 6.4323 | 0.0516 | 0.81 | 12.06 K | 77.57 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.6747 | 0.0593 | 0.78 | 10.27 K | 78.8 K | |
| BCE-PC | BCE Inc Pref AC | 8.8892 | 0.0673 | 0.76 | 1.2 K | 10.67 K | |
| HBP | Helix Biopharm | 6.95 | 0.05 | 0.72 | 4.78 K | 33.22 K | |
| CJR-B | Corus Entertainment Inc | 7.8915 | 0.0562 | 0.72 | 953.3 K | 7.52 M | |
| CORS | Corus Entertainment Holdings Inc. | 3948.1252 | 28.0864 | 0.72 | 1.91 K | 7.53 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.9352 | 0.0539 | 0.68 | 500 | 3.97 K | |
| WFG | West Fraser Timber CO Ltd | 15.8332 | 0.1073 | 0.68 | 98.6 K | 1.56 M | |
| CGX | Cineplex Inc | 8.6169 | 0.0559 | 0.65 | 54.26 K | 467.55 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.3825 | 0.0471 | 0.64 | 4.2 K | 31.01 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.1278 | 0.0316 | 0.62 | 6.66 K | 34.17 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.8898 | 0.0229 | 0.59 | 4.55 K | 17.69 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.2528 | 0.0394 | 0.55 | 4.99 K | 36.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.1423 | 252.53 B | 0.1076 | 3.55 | 785 | 2.47 K |
| NTPIF | Nam Tai Property Inc. | 9.60 | 262.33 M | 0.22 | 2.35 | 221.07 K | 2.12 M |
| FCCN | Spectral Cap Corp | 182250.00 | 177.18 M | 2250.00 | 1.25 | 1 | 182.25 K |
| XLWH | Xinliwang International Holdings Company Ltd | 1100.00 | 21.84 K | 150.00 | 15.79 | 1 | 1.1 K |
| XDSL | mPhase Technologies Inc | 280.00 | 16.8 K | 10.00 | 3.7 | 808 | 226.24 K |
| CGNH | CardioGenics Holdings Inc | 3.30 | 9.61 K | 0.10 | 3.12 | 3.6 K | 11.88 K |
| SIMPQ | Simply Inc | 147.50 | 1.55 K | 5.00 | 3.51 | 104 | 15.34 K |
| SPDC | Speed Commerce Inc | 25.92 | 603 | 0.32 | 1.25 | 1.46 K | 37.92 K |
| YVRLF | Liquid Media Group Ltd. | 65.00 | 482 | 1.00 | 1.56 | 50 | 3.25 K |
| PEHD | Perigee Holdings Inc. | 613.20 | 130 | 29.20 | 5 | 116 | 71.13 K |
| CBKCQ | Christopher & Banks Corporation | 9.6174 | 0.2888 | 3.1 | 523.06 K | 5.03 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WCSB | Decimus Oil Corp. | 4.00 | 1.50 | 60 | 680 | 2.72 K | |
| GAMA | Gamma Resources Ltd. | 6.44 | 1.68 | 35.29 | 911 | 5.87 K | |
| KRY | Koryx Copper Inc. | 405.00 | 105.00 | 35 | 22 | 8.91 K | |
| REVX | Rev Exploration Corp. | 14.00 | 2.00 | 16.67 | 45 | 630 | |
| MAX | Max Resource Corp | 36.00 | 4.80 | 15.38 | 21 | 756 | |
| BSK | Blue Sky Uranium Corp | 18.00 | 2.00 | 12.5 | 685 | 12.33 K | |
| FUSE | Fuse Cobalt Inc | 90.00 | 10.00 | 12.5 | 15 | 1.35 K | |
| ILI | Infinite Ore Corp | 7.20 | 0.80 | 12.5 | 1.1 K | 7.92 K | |
| LQWD | LQwD FinTech Corp | 44.80 | 4.20 | 10.34 | 64 | 2.87 K | |
| JEC | Jura Energy Corporation | 3.50 | 0.20 | 6.06 | 271.05 K | 948.67 K | |
| PUMA | Puma Exploration Inc | 25.00 | 1.00 | 4.17 | 22.2 K | 555 K | |
| MN | Manganese X Energy Corp | 15.50 | 0.50 | 3.33 | 3 K | 46.5 K | |
| ADYA | Adya Inc | 13.00 | 0.40 | 3.17 | 1 K | 13 K | |
| ADK | DIAGNOS Inc | 4.50 | 0.10 | 2.27 | 7.52 K | 33.84 K | |
| VMY-H | Voice Mobility International Inc | 6.00 | 0.125 | 2.13 | 5.5 K | 33 K | |
| KIP | Kiplin Metals Inc | 461.70 | 8.10 | 1.79 | 23 K | 10.62 M |