Gainer Valuations for 27 October 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 27 October 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 7.20 | 11.17 B | 0.60 | 9.09 | 65.69 K | 472.99 K |
| TMP | Tompkinstrustco | 23.4923 | 1.44 B | 0.1552 | 0.67 | 39.38 K | 925.13 K |
| IDR | Idaho Strategic Resources | 3.08 | 299.75 M | 0.14 | 4.76 | 2.46 K | 7.59 K |
| GENC | Gencor Industries IN | 3.8533 | 258.27 M | 0.1933 | 5.28 | 9.48 K | 36.54 K |
| PED | Pedevco Corp | 16800.00 | 173.46 M | 2688.00 | 19.05 | 2 | 33.6 K |
| ESP | Espey Mfg. & Electronics | 7.902 | 145.6 M | 0.079 | 1.01 | 200 | 1.58 K |
| ARMP | Armata Pharmaceuticals Inc | 2100.00 | 138.32 M | 420.00 | 25 | 10 | 21 K |
| BDL | Flanigan's Enterprises | 3.213 | 119.56 M | 0.0835 | 2.67 | 2 K | 6.43 K |
| CATX | Perspective Therapeutics Inc | 4.50 | 96.16 M | 0.30 | 7.14 | 630 | 2.83 K |
| DIT | Amcon Distributing Company | 15.4439 | 58.48 M | 0.1997 | 1.31 | 700 | 10.81 K |
| NNVC | Nanoviricides Inc | 47.60 | 34.48 M | 2.10 | 4.62 | 316 | 15.04 K |
| COHN | Cohen & CO Inc | 20.2699 | 30.74 M | 1.2473 | 6.56 | 1.34 K | 27.2 K |
| MXC | Mexco Energy Corp | 12.5983 | 23.15 M | 1.6087 | 14.64 | 3.9 K | 49.13 K |
| CVR | Chicago Rivet & Machine Company | 8.4466 | 9.52 M | 0.2346 | 2.86 | 1.2 K | 10.14 K |
| DSS | Document Security Systems | 4113.0405 | 4.89 M | 103.8667 | 2.59 | 95 | 390.74 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 36.1533 | 483.99 B | 0.6757 | 1.9 | 7.45 M | 269.2 M |
| TXN | Texas Instruments | 11.1744 | 285.68 B | 0.4493 | 4.19 | 28.86 M | 322.5 M |
| KLAC | K L A-Tencor Corp | 10.7142 | 204.96 B | 0.4969 | 4.86 | 8.25 M | 88.41 M |
| VZ | Verizon Communications Inc | 10.3982 | 192.93 B | 0.9528 | 10.09 | 35.44 M | 368.54 M |
| TMUS | T-Mobile US | 20.5054 | 181.17 B | 0.2231 | 1.1 | 778.1 K | 15.96 M |
| VRTX | Vertex Pharmaceutic | 21.21 | 137.57 B | 0.24 | 1.14 | 2.27 M | 48.11 M |
| CDNS | Cadence Design Systems, Inc. | 3.05 | 91.46 B | 0.15 | 5.17 | 11.79 M | 35.97 M |
| SNPS | Synopsys Inc | 16.80 | 88.67 B | 0.63 | 3.9 | 1.74 M | 29.26 M |
| CMCSA | Comcast Corporation | 4.3247 | 88.06 B | 0.1747 | 4.21 | 62.92 M | 272.11 M |
| FITB | Fifth Third Bancorp | 5.1678 | 48.71 B | 0.244 | 4.96 | 14.47 M | 74.79 M |
| TRI | Thomson Reuters Corporation Common Shares | 11.8108 | 47.36 B | 0.1917 | 1.65 | 618.2 K | 7.3 M |
| ROP | Roper Industries | 34.2074 | 47.33 B | 0.7483 | 2.24 | 1.02 M | 34.8 M |
| VOD | Vodafone Grp Plc ADR | 6.486 | 35.89 B | 0.0944 | 1.48 | 7.66 M | 49.7 M |
| ODFL | Old Dominion Freight Line Inc | 3.562 | 35.37 B | 0.3063 | 9.41 | 5.94 M | 21.16 M |
| MCHP | Microchip Technology | 7.0103 | 33.71 B | 0.2332 | 3.44 | 11.22 M | 78.62 M |
| HBAN | Huntington Bcshs | 5.1457 | 31.7 B | 0.6566 | 14.63 | 11.15 M | 57.36 M |
| CASY | Casey's General Stor | 22.0864 | 26.12 B | 0.2051 | 0.94 | 701.07 K | 15.48 M |
| TROW | T Rowe Price Group | 17.8603 | 23.09 B | 0.2958 | 1.68 | 4.88 M | 87.18 M |
| FFIV | F5 Networks Inc | 22.93 | 18.05 B | 0.86 | 3.9 | 4.12 M | 94.5 M |
| EWBC | East West Bancorp | 9.2178 | 17.97 B | 0.3006 | 3.37 | 1.07 M | 9.9 M |
| CHRW | C.H. Robinson Ww | 30.2679 | 15.58 B | 0.3991 | 1.34 | 3.04 M | 91.88 M |
| SMTC | Semtech Corp | 10.40 | 11.15 B | 0.25 | 2.46 | 941.3 K | 9.79 M |
| UHAL | A M E R C O | 3.2417 | 10.85 B | 0.0855 | 2.71 | 423 K | 1.37 M |
| SIRI | Sirius XM Holdings | 3.019 | 10.68 B | 0.7151 | 31.04 | 9.85 M | 29.74 M |
| BPOP | Popular Inc | 45.1992 | 9.96 B | 1.6117 | 3.7 | 90.93 K | 4.11 M |
| ZION | Zions Bancorp | 25.0836 | 9.63 B | 1.6839 | 7.2 | 3.82 M | 95.93 M |
| CGNX | Cognex Cp | 3.0237 | 8.55 B | 0.027 | 0.9 | 1.68 M | 5.09 M |
| CBSH | Commerce Bancshares | 16.7311 | 7.89 B | 0.141 | 0.85 | 886.61 K | 14.83 M |
| AVT | Avnet Inc | 11.5426 | 7.04 B | 0.0994 | 0.87 | 2.12 M | 24.46 M |
| RIOT | Riot Blockchain Inc | 1097.9535 | 6.69 B | 40.665 | 3.85 | 84 | 92.23 K |
| VEON | Veon Ltd ADR | 119.1002 | 5.17 B | 18.8553 | 18.81 | 567.32 K | 67.57 M |
| MRCY | Mercury Sys Inc | 5.8304 | 5.08 B | 0.2213 | 3.95 | 73.84 K | 430.5 K |
| SLMBP | SLM Cp Srs B Pfd | 8.0092 | 4.73 B | 0.2913 | 3.77 | 400 | 3.2 K |
| CATY | Cathay Genl Bncp | 12.4837 | 4.35 B | 0.8171 | 7 | 665.1 K | 8.3 M |
| IEP | Icahn Enterprises | 3.4821 | 3.68 B | 0.1797 | 5.44 | 47.92 K | 166.86 K |
| COLM | Columbia Sportswear | 12.4703 | 3.67 B | 0.4745 | 3.96 | 737.6 K | 9.2 M |
| ACHC | Acadia Healthcr Company | 7.96 | 3.52 B | 0.16 | 2.05 | 2.31 K | 18.41 K |
| SFNC | Simmons First Natl | 8.0804 | 3.37 B | 0.0772 | 0.96 | 76.6 K | 618.96 K |
| CLMT | Calumet Specialty Pr | 6.6627 | 3.2 B | 0.0891 | 1.36 | 96.73 K | 644.49 K |
| ARCB | Arcbest Corp | 22.7813 | 2.97 B | 0.9082 | 4.15 | 805.75 K | 18.36 M |
| POWI | Power Integratn | 7.6585 | 2.57 B | 0.4046 | 5.58 | 960.8 K | 7.36 M |
| TBBK | The Bancorp Inc | 3.45 | 1.97 B | 0.37 | 12.01 | 43.41 K | 149.77 K |
| FORTY | Formula Sys [1985] ADR | 4.006 | 1.86 B | 0.0977 | 2.5 | 2.61 K | 10.44 K |
| WERN | Werner Enterprise | 9.1282 | 1.66 B | 0.1827 | 2.04 | 1.26 M | 11.53 M |
| CNOB | Connectone Bancorp | 5.4919 | 1.65 B | 0.212 | 4.02 | 6.4 K | 35.15 K |
| ANIP | ANI Pharma Inc | 109.0802 | 1.63 B | 0.72 | 0.66 | 4.54 K | 495.33 K |
| ICFI | Icf International | 16.4626 | 1.47 B | 0.0854 | 0.52 | 76.55 K | 1.26 M |
| QUBT | Quantum Computing Inc | 366.00 | 1.32 B | 66.00 | 22 | 3 | 1.1 K |
| STRA | Strayer Education | 127.6381 | 1.22 B | 2.8324 | 2.27 | 196.5 K | 25.08 M |
| SENEA | Seneca Foods Cp A | 16.98 | 1.14 B | 1.43 | 9.2 | 16.1 K | 273.43 K |
| MSEX | Middlesex Water Company | 9.6225 | 1.1 B | 0.2345 | 2.5 | 39.37 K | 378.86 K |
| NBN | Northeast Bncp | 7.9008 | 1.09 B | 0.6449 | 8.89 | 300 | 2.37 K |
| HROW | Harrow Health Inc | 50.00 | 1.06 B | 2.00 | 4.17 | 193 | 9.65 K |
| MBWM | Mercantile Bank Corp | 3.961 | 1.06 B | 0.299 | 8.16 | 27.57 K | 109.19 K |
| MRTN | Marten Transport | 3.3231 | 973.36 M | 0.0944 | 2.92 | 1.06 M | 3.54 M |
| SVRA | Savara Inc | 253.75 | 969.77 M | 26.25 | 11.54 | 35 | 8.88 K |
| DAKT | Daktronics Inc | 5.948 | 937.81 M | 0.1067 | 1.83 | 417.45 K | 2.48 M |
| FMNB | Farmers Natl Banc Cp | 3.2871 | 915.99 M | 0.2375 | 7.79 | 4.81 K | 15.82 K |
| ULH | Universal Logis Hld | 8.1311 | 783.39 M | 0.0971 | 1.21 | 31.74 K | 258.06 K |
| ACHV | Achieve Life Sciences Inc | 6578.00 | 665.01 M | 462.00 | 7.55 | 1 | 6.58 K |
| SFST | Southern First Bancs | 5.1832 | 576.2 M | 0.0258 | 0.5 | 1.46 K | 7.59 K |
| BSRR | Sierra Bancorp | 11.8914 | 545.37 M | 1.0115 | 9.3 | 14.5 K | 172.43 K |
| MDRX | Allscripts Hlthcare | 5.06 | 535.45 M | 0.19 | 3.9 | 2.04 M | 10.32 M |
| TATT | T A T Tech Ltd | 3.5249 | 495.49 M | 0.0189 | 0.54 | 2.6 K | 9.16 K |
| AMRN | Amarin Corp ADR | 18.40 | 490.63 M | 2.40 | 15 | 275 | 5.06 K |
| ITIC | Investors Title Company | 21.7636 | 475 M | 2.8444 | 15.03 | 761 | 16.56 K |
| GRVY | Gravity Ltd ADR | 3.20 | 468.43 M | 0.12 | 3.9 | 674 | 2.16 K |
| NATH | Nathan's Famous IN | 7.7633 | 418.17 M | 0.0466 | 0.6 | 7.13 K | 55.37 K |
| NWFL | Norwood Financial Cp | 8.9961 | 392.82 M | 0.4574 | 5.36 | 447 | 4.02 K |
| FDBC | Fidelity D & D Bancorp Inc | 7.7745 | 389.52 M | 0.053 | 0.69 | 270 | 2.1 K |
| VALU | Value Line Inc | 14.5698 | 382.13 M | 0.3944 | 2.78 | 5.3 K | 77.22 K |
| ARAY | Accuray Inc | 5.18 | 370.22 M | 0.17 | 3.39 | 276.18 K | 1.43 M |
| PERI | Perion Network Ltd | 6.3653 | 369.09 M | 0.0426 | 0.67 | 3.23 K | 20.53 K |
| ZNOG | Zion Oil & Gas, Inc | 6.00 | 348.03 M | 0.30 | 5.26 | 6.41 K | 38.45 K |
| ARTNA | Artesian Res Cp A | 8.036 | 336.25 M | 0.2403 | 3.08 | 4.3 K | 34.55 K |
| AIOT | Powerfleet Inc | 5.91 | 331.54 M | 0.15 | 2.6 | 20.6 K | 121.75 K |
| PESI | Perma-Fix Envir | 7.20 | 330.37 M | 0.15 | 2.13 | 5.85 K | 42.09 K |
| MNRO | Monro Muffler Brak | 9.7026 | 324.39 M | 0.1787 | 1.88 | 282.03 K | 2.74 M |
| CMTV | Community Bancorp. Common Stock | 3.7347 | 274.64 M | 0.1038 | 2.86 | 1.7 K | 6.35 K |
| FXNC | First Natl Corp Strasburg VA | 11.665 | 273.72 M | 0.343 | 3.03 | 900 | 10.5 K |
| FCAP | First Capital Inc | 8.548 | 220.75 M | 0.5814 | 7.3 | 100 | 854.8 |
| CRNT | Ceragon Networks Ltd | 4.92 | 217.25 M | 0.16 | 3.36 | 599.17 K | 2.95 M |
| QUIK | Quicklogic Corp | 14.14 | 181.53 M | 1.26 | 9.78 | 4.83 K | 68.24 K |
| SILC | Silicom Ltd | 3.8391 | 180.76 M | 0.4564 | 13.49 | 79.66 K | 305.82 K |
| USAU | U.S. Gold Corp | 740.7823 | 178.01 M | 7.0438 | 0.96 | 25 | 18.52 K |
| FLWS | 1-800-Flowers.com | 4.56 | 167.2 M | 0.11 | 2.47 | 209.7 K | 956.25 K |
| CXDO | Crexendo Inc | 6.7281 | 165.54 M | 0.037 | 0.55 | 49.99 K | 336.35 K |
| LTBR | Lightbridge Corp | 324.0001 | 164.75 M | 8.9998 | 2.86 | 357 | 115.67 K |
| MNSB | Mainstreet Bank | 4.4104 | 152.64 M | 0.2205 | 5.26 | 1.36 K | 6.02 K |
| INO | Inovio Pharma | 18.1747 | 150.34 M | 0.4782 | 2.7 | 529 | 9.61 K |
| SEVN | Seven Hills Realty Trust | 3.4066 | 148.37 M | 0.1175 | 3.57 | 5.69 K | 19.4 K |
| LSBK | Lake Shore Bancorp | 3.8843 | 147.7 M | 0.1052 | 2.78 | 8.6 K | 33.4 K |
| MPAA | Motorcar Parts Amer | 4.80 | 145.98 M | 0.54 | 12.68 | 1.38 K | 6.64 K |
| RVSB | Riverview Bancorp | 3.9964 | 127.71 M | 0.1521 | 3.96 | 8.28 K | 33.11 K |
| GSIT | Gsi Technology Inc | 3.29 | 123.55 M | 0.24 | 7.87 | 48.18 K | 158.5 K |
| ACNT | Ascent Industries CO | 5.8131 | 120.8 M | 0.3131 | 5.69 | 15.5 K | 90.1 K |
| PROV | Provident Financial | 3.4428 | 113.05 M | 0.0614 | 1.82 | 5.6 K | 19.28 K |
| UBOH | United Bancshares | 6.4567 | 112.51 M | 0.3362 | 5.49 | 1.02 K | 6.62 K |
| OCC | Optical Cable Corp | 3.7518 | 97.35 M | 0.1006 | 2.76 | 800 | 3 K |
| AMTX | Aemetis Inc | 49.40 | 95.99 M | 9.40 | 23.5 | 70 | 3.46 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HD | Home Depot | 12.2081 | 347.46 B | 0.2582 | 2.16 | 21.74 M | 265.46 M |
| WFC-PL | Wells Fargo & Company | 237.6771 | 183.8 B | 8.6418 | 3.77 | 111.29 K | 26.45 M |
| NVO | Novo Nordisk A/S ADR | 7.3175 | 179.24 B | 0.1495 | 2.09 | 268.67 K | 1.97 M |
| BTI | British American Tobacco Industries ADR | 9.213 | 131.15 B | 0.5387 | 6.21 | 642.2 K | 5.92 M |
| BMY | Bristol-Myers Squibb Company | 9.827 | 127.39 B | 0.4871 | 5.22 | 26.37 M | 259.15 M |
| SYK | Stryker Corp | 38.5912 | 118.92 B | 0.3055 | 0.8 | 3.12 M | 120.57 M |
| GSK | Glaxosmithkline Plc ADR | 15.063 | 101.51 B | 0.2528 | 1.71 | 3.18 M | 47.9 M |
| DUK | Duke Energy Corp | 21.1781 | 100.26 B | 0.1213 | 0.58 | 4.91 M | 103.98 M |
| MMM | 3M Company | 29.8491 | 96.24 B | 0.3758 | 1.28 | 11.09 M | 330.88 M |
| MSI | Motorola Solutions | 15.7281 | 87.69 B | 0.1245 | 0.8 | 6.61 M | 103.96 M |
| LYG | Lloyds Banking Group Plc ADR | 3.6432 | 73.83 B | 0.2063 | 6 | 534.53 K | 1.95 M |
| GWW | W.W. Grainger | 51.8351 | 70.34 B | 0.7938 | 1.56 | 1.35 M | 69.73 M |
| GS-PD | The Goldman Sachs Group Inc | 5.2527 | 66.88 B | 0.1629 | 3.2 | 18.48 K | 97.04 K |
| TRI | Thomson Reuters Corp | 12.0967 | 48.67 B | 0.1964 | 1.65 | 595.33 K | 7.2 M |
| YUM | Yum! Brands | 15.9464 | 42.86 B | 0.1336 | 0.84 | 8.36 M | 133.27 M |
| CIEN | Ciena Corp | 8.52 | 41.69 B | 0.27 | 3.27 | 3.91 M | 33.32 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 4.2666 | 39.61 B | 0.182 | 4.46 | 23.13 K | 98.67 K |
| KB | KB Financial Group Inc ADR | 15.0539 | 39.36 B | 0.5933 | 4.1 | 678.46 K | 10.21 M |
| CBRE | CBRE Group Inc | 4.64 | 38.2 B | 0.21 | 4.74 | 4.86 M | 22.55 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.5781 | 38.08 B | 0.0679 | 0.8 | 1.65 M | 14.13 M |
| SYY | Sysco Corp | 13.9109 | 37.53 B | 0.1074 | 0.78 | 4.93 M | 68.58 M |
| CNC | Centene Corp | 4.4325 | 34.79 B | 0.0325 | 0.74 | 2.88 M | 12.76 M |
| ADM | Archer Daniels Midland | 11.2475 | 33.78 B | 0.2201 | 2 | 8.96 M | 100.77 M |
| FTS | Fortis Inc | 9.8551 | 30.53 B | 0.6854 | 7.47 | 1 K | 9.86 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 12.0096 | 29.52 B | 0.1745 | 1.47 | 191.2 K | 2.3 M |
| JBL | Jabil Inc. | 6.2781 | 26.77 B | 0.0642 | 1.03 | 3.6 M | 22.6 M |
| RF | Regions Financial Corp | 6.1419 | 24.23 B | 0.6235 | 11.3 | 13.51 M | 82.98 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.0207 | 19.01 B | 0.4601 | 7.01 | 258 K | 1.81 M |
| CF | Cf Industries Holdings | 6.2582 | 18.58 B | 0.119 | 1.94 | 28.81 M | 180.29 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 9.0297 | 17.07 B | 0.7055 | 8.48 | 19.13 K | 172.74 K |
| JLL | Jones Lang Lasalle Inc | 23.5959 | 16.7 B | 0.4592 | 1.98 | 832.76 K | 19.65 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 12.5144 | 15.39 B | 0.4947 | 4.12 | 1.4 M | 17.55 M |
| RNR | Renaissancere Holdings Ltd | 35.8935 | 14.33 B | 1.1618 | 3.35 | 798.4 K | 28.66 M |
| KEP | Korea Electric Power Corp ADR | 5.8585 | 14.29 B | 0.1153 | 2.01 | 2.33 M | 13.65 M |
| TXT | Textron Inc | 12.8459 | 14.28 B | 1.2864 | 11.13 | 10.54 M | 135.43 M |
| DECK | Deckers Outdoor Corp | 4.1189 | 11.28 B | 0.0222 | 0.54 | 17.33 M | 71.38 M |
| FHN | First Horizon Corp | 6.3198 | 11.09 B | 0.6201 | 10.88 | 8.23 M | 52.02 M |
| JEF | Jefferies Financial Group Inc | 16.854 | 10.63 B | 0.4708 | 2.87 | 5.23 M | 88.22 M |
| FRO | Frontline Ltd | 58.3755 | 10.41 B | 3.367 | 6.12 | 589.48 K | 34.41 M |
| ARW | Arrow Electronics | 16.18 | 10.09 B | 0.11 | 0.68 | 1.14 M | 18.5 M |
| KNX | Knight-Swift Transporation Inc | 10.7466 | 10.05 B | 0.17 | 1.61 | 1.08 M | 11.66 M |
| HBM | Hudbay Minerals Inc | 3.3038 | 9.6 B | 0.0321 | 0.98 | 5.16 K | 17.04 K |
| DDS | Dillard's | 3.015 | 9.35 B | 0.7871 | 35.33 | 4.62 M | 13.94 M |
| TKR | Timken Company | 7.2029 | 7.58 B | 0.7598 | 11.79 | 3.55 M | 25.57 M |
| GAP | Gap Inc | 6.8738 | 7.46 B | 0.1027 | 1.52 | 8.77 M | 60.28 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 5.3956 | 7.44 B | 0.108 | 2.04 | 9.16 K | 49.43 K |
| FNB | F.N.B. Corp | 5.4695 | 6.35 B | 0.0754 | 1.4 | 706.48 K | 3.86 M |
| CMS-PB | Consumers Energy Company | 31.4316 | 6.32 B | 0.548 | 1.77 | 30 | 942.95 |
| HAE | Haemonetics Corp | 26.19 | 5.58 B | 1.395 | 5.63 | 2.61 M | 68.27 M |
| HRI | Herc Holdings Inc | 11.60 | 5.57 B | 0.4419 | 3.96 | 2.17 M | 25.14 M |
| FHI | Federated Investors | 9.5538 | 4.7 B | 0.5094 | 5.63 | 1.74 M | 16.59 M |
| AGX | Argan Inc | 8.0237 | 4.42 B | 0.1274 | 1.61 | 33.2 K | 266.39 K |
| RHI | Robert Half International Inc | 10.4757 | 4.3 B | 0.1117 | 1.08 | 2.43 M | 25.45 M |
| AKO-B | Embotelladora Andina S.A | 4.3563 | 4.28 B | 0.0308 | 0.71 | 32.95 K | 143.54 K |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 4.6817 | 4.19 B | 0.1085 | 2.37 | 2.57 M | 12.02 M |
| MTH | Meritage Corp | 6.0594 | 4.17 B | 0.118 | 1.99 | 1.45 M | 8.81 M |
| AKO-A | Embotelladora Andina S.A | 4.333 | 3.99 B | 0.0694 | 1.63 | 4.05 K | 17.53 K |
| CVSA | Covista Inc. | 45.4331 | 3.96 B | 2.0862 | 4.81 | 1.59 M | 72.09 M |
| LRN | Stride Inc | 24.14 | 3.17 B | 1.37 | 6.02 | 253.13 K | 6.11 M |
| PFS | Provident Financial Services | 6.0184 | 2.99 B | 0.0717 | 1.21 | 536.78 K | 3.23 M |
| BANC | First Pactrust Bancorp | 5.8553 | 2.82 B | 0.0475 | 0.82 | 2.5 K | 14.64 K |
| HCI | Homeowners Choice | 3.3703 | 2.37 B | 0.1185 | 3.64 | 200 | 674.06 |
| OFG | OFG Bancorp | 8.9095 | 2.16 B | 0.194 | 2.23 | 377.5 K | 3.36 M |
| SPB | Spectrum Brands Holdings Inc | 27.6868 | 2.03 B | 0.2215 | 0.81 | 616 | 17.06 K |
| LXP-PC | Lexington Realty Trust | 5.4199 | 1.99 B | 0.1505 | 2.86 | 3.9 K | 21.14 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 4.7808 | 1.91 B | 0.0634 | 1.34 | 66.25 K | 316.73 K |
| WHR | Whirlpool Corp | 27.5871 | 1.9 B | 0.4797 | 1.77 | 3.37 M | 92.91 M |
| SBH | Sally Beauty Holdings | 4.48 | 1.72 B | 0.14 | 3.23 | 1.81 M | 8.12 M |
| HUN | Huntsman Corp | 6.5379 | 1.69 B | 0.1962 | 3.09 | 4.03 M | 26.34 M |
| PRG | Prog Hldgs Inc | 8.9669 | 1.47 B | 0.0578 | 0.65 | 8.55 K | 76.67 K |
| HL-PB | Hecla Mining Company | 15.2509 | 969.89 M | 0.656 | 4.49 | 400 | 6.1 K |
| TYG | Tortoise Energy Infrastructure Corp | 18.0677 | 954.79 M | 0.0988 | 0.55 | 39.73 K | 717.74 K |
| BZH | Beazer Homes USA | 11.30 | 893.23 M | 0.15 | 1.35 | 244.83 K | 2.77 M |
| WGO | Winnebago Industries | 3.7763 | 883.9 M | 0.0654 | 1.76 | 468.2 K | 1.77 M |
| MTW | Manitowoc Company | 7.8785 | 880.29 M | 0.1976 | 2.57 | 3.73 M | 29.36 M |
| NXP | Nuveen Tax Free Income Portfolio | 6.3907 | 828.14 M | 0.0763 | 1.21 | 15.6 K | 99.69 K |
| MLR | Miller Industries | 3.6255 | 550.61 M | 0.1929 | 5.62 | 14.26 K | 51.7 K |
| IIM | Invesco Insured Muni Income Trust | 3.973 | 520.94 M | 0.0742 | 1.9 | 34.9 K | 138.66 K |
| VGM | Invesco Trust For Investment Grade Municipals | 3.6641 | 493.51 M | 0.02 | 0.55 | 76.2 K | 279.2 K |
| VCV | Invesco California Value Muni Income Trust | 3.6586 | 461.68 M | 0.0281 | 0.77 | 52.8 K | 193.17 K |
| IQI | Invesco Quality Muni Income Trust | 3.1727 | 461.02 M | 0.0346 | 1.1 | 43.7 K | 138.65 K |
| DIN | Dineequity Inc | 5.2013 | 446.68 M | 1.8141 | 53.56 | 1.67 M | 8.7 M |
| HVT | Haverty Furniture Companies | 3.9241 | 405.28 M | 0.0764 | 1.99 | 120.8 K | 474.03 K |
| EVN | Eaton Vance Muni Income Trust | 3.4624 | 391.64 M | 0.0625 | 1.84 | 40.1 K | 138.84 K |
| SOR | Source Capital | 5.1897 | 384.17 M | 0.1103 | 2.17 | 6.92 K | 35.9 K |
| VPV | Invesco Pennsylvania Muni | 3.6119 | 187.17 M | 0.1849 | 5.4 | 39.8 K | 143.75 K |
| VTN | Invesco Trust New York Muni | 3.8718 | 148.26 M | 0.065 | 1.71 | 3.2 K | 12.39 K |
| GHI | Greystone Housing Impact Investors LP | 3.2808 | 95.66 M | 0.1115 | 3.52 | 2.64 K | 8.67 K |
| CRT | Cross Timbers Royalty Trust | 9.9742 | 75 M | 0.1479 | 1.51 | 22 K | 219.43 K |
| NRT | North European Oil Royality Trust | 4.7862 | 65.71 M | 0.0456 | 0.96 | 4.6 K | 22.02 K |
| CATO | Cato Corp | 5.062 | 45.2 M | 0.0542 | 1.08 | 224.2 K | 1.13 M |
| VZ | Verizon Communications Inc | 10.3982 | 0.9528 | 10.09 | 35.44 M | 368.54 M | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 5.2786 | 0.3167 | 6.38 | 2 K | 10.56 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 10.3995 | 0.493 | 4.98 | 600 | 6.24 K | |
| FITB | Fifth Third Bancorp | 5.1314 | 0.2423 | 4.96 | 14.47 M | 74.26 M | |
| UHAL | Amerco Inc | 3.2455 | 0.0857 | 2.71 | 42.27 K | 137.19 K | |
| ROP | Roper Industries | 34.121 | 0.7464 | 2.24 | 1.02 M | 34.71 M | |
| KTN | Lehman Abs Corp | 4.9798 | 0.102 | 2.09 | 3.8 K | 18.92 K | |
| NMKBP | Niagara Mohawk Power Corp | 41.1775 | 0.6375 | 1.57 | 150 | 6.18 K | |
| JBK | Lehman Abs Corp | 3.442 | 0.0222 | 0.65 | 6.3 K | 21.68 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 20.00 | 5.00 | 33.33 | 2 | 40 | |
| PIF | Polaris Infrastructure Inc | 335.9628 | 57.5936 | 20.69 | 8 | 2.69 K | |
| KEI | Kolibri Global Energy Inc | 4.50 | 0.60 | 15.38 | 22.78 K | 102.51 K | |
| MARI | Marimaca Copper Corp | 4.25 | 0.50 | 13.33 | 880 | 3.74 K | |
| SDE | Spartan Delta Corp | 59.006 | 3.4709 | 6.25 | 204 | 12.04 K | |
| RCH | Richelieu Hardware Ltd | 4.802 | 0.2286 | 5 | 16.48 K | 79.16 K | |
| WPK | Winpak Ltd | 4.7531 | 0.1758 | 3.84 | 6.6 K | 31.38 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.1708 | 0.1074 | 3.51 | 2.1 K | 6.66 K | |
| KBL | Kbro Linen Inc | 4.7304 | 0.1455 | 3.17 | 5.9 K | 27.91 K | |
| BNE | Bonterra Energy Corp | 10.9385 | 0.3133 | 2.95 | 5.69 K | 62.26 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.3435 | 0.0955 | 2.94 | 1.4 K | 4.68 K | |
| LAS-A | Lassonde Industries Inc | 26.638 | 0.6967 | 2.69 | 554 | 14.76 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 5.9616 | 0.1486 | 2.56 | 18.65 K | 111.2 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.2898 | 0.0639 | 1.98 | 3.5 K | 11.51 K | |
| BCE-PI | BCE Inc Pref AI | 8.6992 | 0.1619 | 1.9 | 14.97 K | 130.26 K | |
| TOT | Total Energy Services Inc | 3.2068 | 0.0552 | 1.75 | 32.75 K | 105.04 K | |
| DII-B | Dorel Industries Inc | 7.8484 | 0.1345 | 1.74 | 57.84 K | 453.91 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.4261 | 0.058 | 1.72 | 4.4 K | 15.07 K | |
| AFN | Ag Growth International Inc | 8.8284 | 0.1394 | 1.6 | 8.9 K | 78.57 K | |
| TAL | Petrotal Corp | 48.747 | 0.7169 | 1.49 | 2.42 K | 118.07 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.4582 | 0.0799 | 1.49 | 21.64 K | 118.12 K | |
| WJX | Wajax Corp | 6.9322 | 0.0598 | 0.87 | 36.48 K | 252.87 K | |
| HBP | Helix Biopharm | 7.00 | 0.05 | 0.72 | 3.36 K | 23.52 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.4985 | 0.0205 | 0.59 | 650 | 2.27 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELCO | Elcom International Inc | 22.00 | 16.57 M | 11.00 | 100 | 5 | 110 |
| NEOM | NeoMedia Technologies Inc | 5.10 | 508.84 K | 1.05 | 25.93 | 1.01 K | 5.17 K |
| DKAM | Drinks Americas Holdings Ltd | 900.0004 | 278.3 K | 75.3746 | 9.14 | 42 | 37.8 K |
| LGBI | Cannabiz Mobile Inc | 30.00 | 64.81 K | 6.00 | 25 | 2 | 60 |
| SIMPQ | Simply Inc | 83.75 | 1.55 K | 0.50 | 0.6 | 63 | 5.28 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.871 | 785 | 0.2422 | 2.52 | 19.43 K | 191.83 K |
| SYNE | Synthesis Energy Systems Inc | 108.16 | 157 | 1.92 | 1.81 | 2.03 K | 219.35 K |
| PEHD | Perigee Holdings Inc. | 580.00 | 130 | 20.00 | 3.57 | 49 | 28.42 K |
| FONU | FonU2 Inc | 160.00 | 48.00 | 42.86 | 7 | 1.12 K | |
| HDYNQ | Hyperdynamics Corporation | 6.40 | 0.16 | 2.56 | 13.19 K | 84.43 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HAN | Hannan Metals Ltd | 3.60 | 1.20 | 50 | 273 | 982.8 | |
| KIP | Kiplin Metals Inc | 153.90 | 48.60 | 46.15 | 51 K | 7.85 M | |
| IMM | International Metals Mining Corp. | 78.7499 | 15.75 | 25 | 6 | 472.5 | |
| TIG | Triumph Gold Corp | 30.00 | 5.00 | 20 | 305 | 9.15 K | |
| INTR | Intrepid Metals Corp. | 96.00 | 16.00 | 20 | 20 | 1.92 K | |
| STS | South Star Mining Corp | 9.75 | 1.50 | 18.18 | 17 | 165.75 | |
| EGM | EnGold Mines Ltd | 3.6838 | 0.5526 | 17.65 | 2.05 K | 7.55 K | |
| VMY-H | Voice Mobility International Inc | 3.50 | 0.50 | 16.67 | 1.44 K | 5.04 K | |
| GCOM | Green Shift Commodities Ltd. | 7.00 | 1.00 | 16.67 | 295 | 2.06 K | |
| XIM | Ximen Mining Corp | 5.625 | 0.625 | 12.5 | 64.5 K | 362.81 K | |
| JSPX | JasperX Technologies Inc. | 90.00 | 10.00 | 12.5 | 156 | 14.04 K | |
| FTJ | Fort St. James Nickel Corp | 18.00 | 2.00 | 12.5 | 150 | 2.7 K | |
| SSE | Silver Spruce Resources Inc | 13.50 | 1.50 | 12.5 | 153 | 2.07 K | |
| WEB | Westbridge Energy Corporation | 122.1934 | 13.577 | 12.5 | 60 | 7.33 K | |
| VLC | Velocity Minerals Ltd | 11.60 | 1.20 | 11.54 | 25 | 290 | |
| WMK | Whitemud Resources Inc | 3.50 | 0.10 | 2.94 | 1.25 K | 4.38 K | |
| SLG | PetroTal Corp | 9.0332 | 0.1329 | 1.49 | 242.2 K | 2.19 M | |
| BRN-PR-A | Brookfield Investments Corporation | 10.9497 | 0.1117 | 1.03 | 400 | 4.38 K |