Gainer Valuations for 11 November 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 11 November 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 26.793 | 3.3 B | 0.429 | 1.63 | 22.2 K | 594.8 K |
| CET | Central Securities Corp | 6.2541 | 1.68 B | 0.0474 | 0.76 | 3.9 K | 24.39 K |
| USAS | Americas Silver Corp | 9.90 | 943.46 M | 0.30 | 3.12 | 67 | 663.3 |
| PLX | Protalix Biotherapeutics | 15.50 | 238.49 M | 0.20 | 1.31 | 743 | 11.52 K |
| CMT | Core Molding Technologies Inc | 3.1651 | 200.01 M | 0.0495 | 1.59 | 12.1 K | 38.3 K |
| ESP | Espey Mfg. & Electronics | 8.0996 | 145.6 M | 0.1976 | 2.5 | 1.5 K | 12.15 K |
| CVU | CPI Aerostructures | 7.00 | 61.08 M | 0.39 | 5.9 | 9 K | 63 K |
| FSP | Franklin Street Properties | 3.7185 | 43.84 M | 0.0721 | 1.98 | 472.9 K | 1.76 M |
| CKX | Ckx Lands | 9.6554 | 32.52 M | 0.2037 | 2.16 | 600 | 5.79 K |
| REED | Reed's, Inc. | 484.1052 | 24.07 M | 57.6316 | 13.51 | 62 | 30.01 K |
| CVR | Chicago Rivet & Machine Company | 8.7986 | 9.52 M | 0.1467 | 1.7 | 200 | 1.76 K |
| TPHS | Trinity Pl Hlds Inc | 8.5642 | 1.93 M | 0.5975 | 7.5 | 11.22 K | 96.12 K |
| IPB | Merrill Lynch & Company | 5.2304 | 0.3487 | 7.14 | 699 | 3.66 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 118.4375 | 0.7969 | 0.68 | 38.69 K | 4.58 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PEP | Pepsico Inc | 32.5157 | 193.86 B | 0.2775 | 0.86 | 7.53 M | 244.91 M |
| MAR | Marriot International | 14.288 | 109.35 B | 0.2478 | 1.76 | 5.03 M | 71.92 M |
| CSX | CSX Corp | 3.566 | 97.07 B | 0.0398 | 1.13 | 55.16 M | 196.7 M |
| AEP | American Electric Power Company | 15.4727 | 70.19 B | 0.1471 | 0.96 | 2.69 M | 41.58 M |
| NDAQ | Nasdaq Inc | 6.898 | 60.73 B | 0.0394 | 0.57 | 8.92 M | 61.51 M |
| PCAR | Paccar Inc | 9.7028 | 55.98 B | 0.1562 | 1.64 | 7.72 M | 74.91 M |
| EXC | Exelon Corp | 18.7427 | 47.22 B | 0.7142 | 3.96 | 6.34 M | 118.77 M |
| VOD | Vodafone Grp Plc ADR | 7.0245 | 35.89 B | 0.4363 | 6.62 | 4.42 M | 31.05 M |
| ACGL | Arch Capital Grp Ltd | 6.6426 | 35.56 B | 0.2472 | 3.87 | 7.44 M | 49.42 M |
| ESLT | Elbit Systems Ltd | 34.8765 | 33.89 B | 0.7357 | 2.15 | 20.5 K | 714.97 K |
| DLTR | Dollar Tree Inc | 12.8067 | 26.51 B | 0.1934 | 1.53 | 5.31 M | 68.07 M |
| CASY | Casey's General Stor | 25.3409 | 26.12 B | 0.1799 | 0.71 | 468.28 K | 11.87 M |
| UTHR | United Therapeutic | 44.95 | 25.27 B | 1.755 | 4.06 | 2.1 M | 94.26 M |
| VTRS | Viatris Inc | 8.04 | 23.74 B | 0.4376 | 5.76 | 10.06 M | 80.89 M |
| EVRG | Evergy Inc | 9.6344 | 20.35 B | 0.0734 | 0.77 | 1.53 M | 14.72 M |
| FFIV | F5 Networks Inc | 22.71 | 18.05 B | 0.56 | 2.53 | 2.52 M | 57.3 M |
| TSEM | Tower Semiconductor | 4.95 | 17.92 B | 0.15 | 3.12 | 2.09 K | 10.33 K |
| HST | Host Marriott Financial Trust | 4.5897 | 17.73 B | 0.1068 | 2.38 | 8.72 M | 40.01 M |
| MANH | Manhattan Assoc | 3.95 | 14.89 B | 0.0275 | 0.7 | 956.02 K | 3.78 M |
| REG | Regency Centers Corp | 17.2095 | 14.16 B | 0.7809 | 4.75 | 2.05 M | 35.2 M |
| ERIE | Erie Indemnity Company | 21.7035 | 14.12 B | 0.43 | 2.02 | 113.5 K | 2.46 M |
| JKHY | Jack Henry & Assoc | 14.5739 | 12.34 B | 0.2698 | 1.89 | 844.3 K | 12.3 M |
| UHAL | A M E R C O | 3.9576 | 10.85 B | 0.073 | 1.88 | 674 K | 2.67 M |
| WTFC | Wintrust Financial Corp | 18.9262 | 10.42 B | 0.2763 | 1.48 | 166.1 K | 3.14 M |
| SSB | South State Cp | 21.7476 | 10.09 B | 0.6122 | 2.9 | 20.8 K | 452.35 K |
| MDGL | Madrigal Pharmaceuticals Inc | 224.35 | 9.88 B | 11.20 | 5.25 | 2.37 K | 530.81 K |
| STRL | Sterling Constructio | 11.91 | 9.2 B | 0.16 | 1.36 | 140.72 K | 1.68 M |
| SAIA | Saia Inc | 6.56 | 8.83 B | 0.0867 | 1.34 | 140.07 K | 918.87 K |
| WYNN | Wynn Resorts Ltd | 30.0187 | 8.55 B | 1.9653 | 7.01 | 5.31 M | 159.26 M |
| TTMI | TTM Technologies | 5.99 | 8.04 B | 0.23 | 3.99 | 443.91 K | 2.66 M |
| BOKF | Bok Financial Corp | 29.7083 | 7.91 B | 0.2387 | 0.81 | 87.1 K | 2.59 M |
| CYTK | Cytokinetics | 17.76 | 7.82 B | 0.84 | 4.96 | 21.07 K | 374.13 K |
| VICR | Vicor Cp | 5.2819 | 7.6 B | 0.1065 | 2.06 | 69.77 K | 368.51 K |
| URBN | Urban Outfitters Inc | 16.92 | 7.26 B | 0.94 | 5.88 | 11.37 M | 192.34 M |
| CHDN | Churchill Downs IN | 4.6517 | 6.83 B | 0.1005 | 2.21 | 344.11 K | 1.6 M |
| ARWR | Arrowhead Pharma | 13.50 | 6.66 B | 0.70 | 5.47 | 5.77 K | 77.95 K |
| KTOS | Kratos Defns | 14.20 | 6.54 B | 0.20 | 1.43 | 11.05 K | 156.87 K |
| UBSI | United Bkshs Inc | 14.5107 | 6.52 B | 0.1855 | 1.29 | 342 K | 4.96 M |
| LGND | Ligand Pharm | 4.6475 | 6.33 B | 0.0342 | 0.74 | 136.28 K | 633.37 K |
| ABCB | Ameris Bancorp | 8.5747 | 5.54 B | 0.4291 | 5.27 | 16.55 K | 141.94 K |
| AUB | Atlantic Union Bancshares Corp | 13.2567 | 5.53 B | 0.1325 | 1.01 | 19.04 K | 252.46 K |
| POWL | Powell Inds Inc | 17.2411 | 5.17 B | 0.4063 | 2.41 | 133.2 K | 2.3 M |
| VSEC | V S E Cp | 13.9217 | 5.15 B | 0.0828 | 0.6 | 54.34 K | 756.45 K |
| PSMT | Pricesmart Inc | 11.5469 | 5.09 B | 0.4734 | 4.28 | 173.53 K | 2 M |
| MRCY | Mercury Sys Inc | 5.7631 | 5.08 B | 0.1059 | 1.87 | 49.66 K | 286.21 K |
| NSIT | Insight Enterpr | 5.24 | 5.07 B | 0.22 | 4.38 | 977.99 K | 5.12 M |
| UCB | United Community Banks, Inc. | 43.9534 | 4.46 B | 2.0653 | 4.93 | 339.94 K | 14.94 M |
| DORM | Dorman Products Inc | 5.7023 | 3.89 B | 0.7319 | 14.73 | 30.11 K | 171.71 K |
| COLM | Columbia Sportswear | 13.3585 | 3.67 B | 0.5305 | 4.14 | 527 K | 7.04 M |
| SKYW | Skywest Inc | 12.0343 | 3.14 B | 0.2469 | 2.09 | 423.62 K | 5.1 M |
| MGEE | Mge Energy Inc | 17.3748 | 2.99 B | 0.1117 | 0.65 | 139.7 K | 2.43 M |
| HTO | H2O America | 17.853 | 2.94 B | 0.2479 | 1.41 | 80 K | 1.43 M |
| ATRC | Atricure Inc | 4.00 | 2.85 B | 0.53 | 15.27 | 73.53 K | 294.11 K |
| GRBK | Green Brick Partners | 6.20 | 2.59 B | 0.269 | 4.54 | 1.18 K | 7.34 K |
| POWI | Power Integratn | 7.99 | 2.57 B | 0.1076 | 1.37 | 1.21 M | 9.69 M |
| ALGT | Allegiant Travel Com | 29.7585 | 2.53 B | 1.8792 | 6.74 | 211.76 K | 6.3 M |
| SYBT | Stock Yards Bancorp | 10.9458 | 2.46 B | 0.3626 | 3.43 | 45.26 K | 495.42 K |
| BUSE | First Busey Corp | 27.395 | 2.38 B | 1.1495 | 4.38 | 23.07 K | 631.98 K |
| NTCT | Netscout Systems | 8.76 | 2.37 B | 0.27 | 3.18 | 171.55 K | 1.5 M |
| EFSC | Enterprises Finl Svc | 13.0091 | 2.23 B | 0.5337 | 4.28 | 14.71 K | 191.34 K |
| XRAY | Dentsply Sirona Inc | 24.5711 | 1.84 B | 0.4721 | 1.96 | 2.35 M | 57.67 M |
| ADEA | Adeia Inc | 3.8118 | 1.84 B | 0.2277 | 6.35 | 2.37 M | 9.02 M |
| TILE | Interface Inc | 5.289 | 1.81 B | 0.1586 | 3.09 | 382.3 K | 2.02 M |
| PLUG | Plug Power Inc | 8.60 | 1.73 B | 0.10 | 1.18 | 29.1 K | 250.23 K |
| EZPW | Ezcorp Inc | 15.70 | 1.66 B | 0.26 | 1.68 | 374.23 K | 5.88 M |
| DSGR | Distribution Solutions Group Inc | 9.2949 | 1.62 B | 0.3846 | 4.32 | 39.2 K | 364.36 K |
| OMCL | Omnicell Inc | 9.86 | 1.61 B | 0.11 | 1.13 | 231.77 K | 2.29 M |
| SAFT | Safety Ins Group Inc | 16.5784 | 1.53 B | 0.091 | 0.55 | 70.15 K | 1.16 M |
| LKFN | Lakeland Finl Corp | 8.8933 | 1.53 B | 0.1321 | 1.51 | 58.42 K | 519.56 K |
| WABC | Westamerica Bancorp | 30.3991 | 1.38 B | 0.2967 | 0.99 | 251.13 K | 7.63 M |
| PEBO | Peoples Bancorp Inc | 8.949 | 1.38 B | 0.0608 | 0.68 | 19.33 K | 173.01 K |
| QUBT | Quantum Computing Inc | 340.00 | 1.32 B | 40.00 | 13.33 | 4 | 1.36 K |
| GLDD | Great Lakes Drg Dock | 3.9981 | 1.18 B | 0.0647 | 1.64 | 296.74 K | 1.19 M |
| SENEB | Seneca Foods Cp B | 19.00 | 1.17 B | 1.95 | 11.44 | 1.7 K | 32.3 K |
| UVSP | Univest Corp of Penn | 15.0025 | 1.11 B | 0.0776 | 0.52 | 15.3 K | 229.51 K |
| HROW | Harrow Health Inc | 37.60 | 1.06 B | 9.60 | 34.29 | 3 | 112.8 |
| SBSI | Southside Bancshares | 7.7457 | 1.04 B | 0.101 | 1.32 | 64.63 K | 500.63 K |
| CYRX | Cryoport Inc | 72.00 | 1.02 B | 6.00 | 9.09 | 191 | 13.75 K |
| DJCO | Daily Journal Cp | 40.93 | 913.58 M | 4.93 | 13.69 | 100 | 4.09 K |
| ORRF | Orrstown Finl Svcs | 19.7846 | 867.47 M | 0.1663 | 0.85 | 250 | 4.95 K |
| SMBK | Smartfinancial Inc | 20.2227 | 818.67 M | 0.2087 | 1.04 | 2.7 K | 54.6 K |
| ULH | Universal Logis Hld | 9.3557 | 783.39 M | 0.6868 | 7.92 | 6.83 K | 63.95 K |
| MLAB | Mesa Labs Inc | 16.2893 | 756.56 M | 0.5659 | 3.6 | 200 | 3.26 K |
| LINC | Lincoln Educational | 10.7444 | 728.96 M | 0.1653 | 1.56 | 11.02 K | 118.41 K |
| SVC | Service Properties Trust | 3.3692 | 720.47 M | 0.5616 | 20 | 3.54 M | 11.93 M |
| AROW | Arrow Financial Corp | 10.6164 | 716.94 M | 0.1344 | 1.28 | 15.43 K | 163.77 K |
| CASS | Cass Information Sys | 14.6347 | 707.98 M | 0.2568 | 1.79 | 9.69 K | 141.74 K |
| ACHV | Achieve Life Sciences Inc | 6050.00 | 665.01 M | 308.00 | 5.36 | 2 | 12.1 K |
| JBSS | John B Sanfilippo | 4.1407 | 657.41 M | 0.0654 | 1.6 | 14.96 K | 61.93 K |
| TIPT | Tiptree Fncl Cl A | 4.2973 | 638.17 M | 0.1578 | 3.81 | 96 K | 412.54 K |
| WRLD | World Acceptance Cp | 17.39 | 635.21 M | 0.54 | 3.2 | 253.23 K | 4.4 M |
| FBIZ | First Business Finan | 5.1221 | 625.24 M | 0.1149 | 2.29 | 400 | 2.05 K |
| MATW | Matthews Intl Corp | 31.1051 | 589.62 M | 0.3183 | 1.03 | 210.92 K | 6.56 M |
| UNTY | Unity Bancorp Inc | 3.0952 | 587.42 M | 0.0378 | 1.24 | 990 | 3.06 K |
| WEYS | Weyco Gp Inc | 14.7998 | 570.86 M | 0.2326 | 1.6 | 18.66 K | 276.19 K |
| SHEN | Shenandoah Telecom | 5.9933 | 568.05 M | 0.0804 | 1.36 | 191.25 K | 1.15 M |
| TITN | Titan Machinery Inc | 11.49 | 550.2 M | 0.33 | 2.96 | 156.24 K | 1.8 M |
| FOSL | Fossil Group | 15.82 | 516.87 M | 0.84 | 5.61 | 2.23 M | 35.22 M |
| WTBA | West Bancorp | 6.0649 | 514.72 M | 0.131 | 2.21 | 14.1 K | 85.52 K |
| SSYS | Stratasys Ltd | 11.68 | 511.76 M | 0.29 | 2.55 | 209.59 K | 2.45 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| V | Visa Inc | 11.8611 | 785.56 B | 0.3969 | 3.46 | 32.4 M | 384.25 M |
| GS | Goldman Sachs Group | 55.387 | 263.51 B | 2.5735 | 4.87 | 47.57 M | 2.63 B |
| WFC | Wells Fargo & Company | 18.3687 | 257.44 B | 0.1338 | 0.73 | 64.96 M | 1.19 B |
| BAC-PL | Bank of America Corporation | 229.1883 | 244.57 B | 1.5868 | 0.7 | 44.07 K | 10.1 M |
| PFE | Pfizer Inc | 7.6118 | 164.33 B | 0.0772 | 1.02 | 39.61 M | 301.54 M |
| PGR | Progressive Corp | 7.0962 | 136.43 B | 0.1785 | 2.58 | 6.82 M | 48.42 M |
| PLD | Prologis Inc | 10.7823 | 124.99 B | 0.33 | 3.16 | 2.97 M | 32.07 M |
| GSK | Glaxosmithkline Plc ADR | 15.9414 | 101.51 B | 0.1636 | 1.04 | 1.32 M | 21.12 M |
| TRV | The Travelers Companies Inc | 26.609 | 82.61 B | 0.9009 | 3.5 | 5.43 M | 144.52 M |
| RSG | Republic Services | 16.6524 | 77.07 B | 0.2312 | 1.41 | 1.51 M | 25.16 M |
| AON | AON Plc | 33.318 | 70.74 B | 0.2824 | 0.85 | 3.1 M | 103.41 M |
| MS-PA | Morgan Stanley | 5.0113 | 66.67 B | 0.0716 | 1.45 | 6.73 K | 33.75 K |
| CRH | CRH Plc ADR | 12.0104 | 62.48 B | 0.4001 | 3.45 | 126.3 K | 1.52 M |
| EW | Edwards Lifesciences Corp | 4.4983 | 60.84 B | 0.0491 | 1.1 | 4.47 M | 20.12 M |
| SRE | Sempra | 12.0417 | 51.65 B | 0.2364 | 2 | 4.53 M | 54.51 M |
| VMRK | Vivmark Residential | 13.6389 | 49.47 B | 0.0849 | 0.63 | 4.33 M | 59.04 M |
| HEI | Heico Corp | 6.5673 | 47.45 B | 0.1062 | 1.64 | 951.77 K | 6.25 M |
| STT | State Street Corp | 28.48 | 47.26 B | 0.6349 | 2.28 | 9.52 M | 271.06 M |
| ROK | Rockwell Automation Inc | 17.8056 | 44.98 B | 0.7342 | 4.3 | 2.78 M | 49.46 M |
| KR | Kroger Company | 8.3758 | 41.23 B | 0.0967 | 1.17 | 13.54 M | 113.41 M |
| DHI | D.R. Horton | 5.157 | 39.21 B | 0.0733 | 1.44 | 6.95 M | 35.83 M |
| PEG | Public Service Enterprise Group Inc | 14.3095 | 37.29 B | 0.448 | 3.23 | 2.75 M | 39.33 M |
| ADM | Archer Daniels Midland | 15.198 | 33.78 B | 0.3711 | 2.5 | 9.53 M | 144.82 M |
| EC | Ecopetrol S.A. ADR | 4.4443 | 31.5 B | 0.1409 | 3.27 | 2.3 K | 10.22 K |
| TDY | Teledyne Technologies Inc | 41.43 | 30.02 B | 0.57 | 1.4 | 273.5 K | 11.33 M |
| AWK | American Water Works | 12.9365 | 29.38 B | 0.2353 | 1.85 | 514.78 K | 6.66 M |
| PCG | Pacific Gas & Electric Company | 25.3605 | 28.57 B | 0.4104 | 1.64 | 3.12 M | 79.04 M |
| CNP | Centerpoint Energy Inc | 6.1126 | 27.14 B | 0.1118 | 1.86 | 4.1 M | 25.06 M |
| ES | Eversource Energy | 12.1245 | 26.8 B | 0.6127 | 5.32 | 1.95 M | 23.68 M |
| PPL | PPL Corp | 12.9407 | 26.5 B | 0.1545 | 1.21 | 3.11 M | 40.21 M |
| BRO | Brown & Brown | 8.2502 | 23.4 B | 0.0578 | 0.71 | 1.66 M | 13.67 M |
| KEY | Keycorp | 6.4063 | 22.52 B | 0.0582 | 0.92 | 5.44 M | 34.83 M |
| NRG | NRG Energy | 17.1554 | 20.61 B | 0.3647 | 2.17 | 4.2 M | 72.05 M |
| LEN | Lennar Corp | 5.3769 | 19.88 B | 0.0672 | 1.27 | 5.57 M | 29.93 M |
| KIM | Kimco Realty Corp | 8.2457 | 16.92 B | 0.1408 | 1.74 | 5.9 M | 48.62 M |
| LDOS | Leidos Holdings Inc | 25.8862 | 15.99 B | 0.3216 | 1.26 | 325.28 K | 8.42 M |
| CLH | Clean Harbors | 32.325 | 15.49 B | 0.20 | 0.62 | 511.23 K | 16.53 M |
| OHI | Omega Healthcare Investors | 3.8489 | 14.97 B | 0.0192 | 0.5 | 609.2 K | 2.34 M |
| CDE | Coeur Mining Inc | 5.50 | 14.61 B | 0.40 | 7.84 | 449.53 K | 2.47 M |
| YPF | Ypf Sociedad Anonima ADR | 31.1399 | 14.59 B | 0.3684 | 1.2 | 3.4 K | 105.88 K |
| CACI | Caci International | 41.92 | 14.23 B | 0.86 | 2.09 | 636.2 K | 26.67 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 8.4511 | 14.16 B | 0.0833 | 1 | 401.5 K | 3.39 M |
| MAA | Mid-America Apartment Communities | 15.4886 | 13.86 B | 0.3058 | 2.01 | 470.9 K | 7.29 M |
| CNA | Cna Financial Corp | 6.6553 | 13.07 B | 0.0894 | 1.36 | 516.41 K | 3.44 M |
| PNW | Pinnacle West Capital Corp | 14.4058 | 12.97 B | 0.1143 | 0.8 | 951.2 K | 13.7 M |
| WTRG | Essential Utilities Inc | 9.3036 | 12.79 B | 0.2299 | 2.53 | 1.53 M | 14.25 M |
| GGG | Graco Inc | 5.7478 | 11.62 B | 0.2165 | 3.91 | 2.59 M | 14.88 M |
| UHS | Universal Health Services | 18.57 | 11.42 B | 0.1287 | 0.7 | 1.24 M | 23.05 M |
| FMS | Fresenius Medical Care Corp ADR | 16.3573 | 11.21 B | 0.3643 | 2.28 | 227 K | 3.71 M |
| EGP | Eastgroup Properties | 17.9182 | 9.73 B | 0.4453 | 2.55 | 284.1 K | 5.09 M |
| OC | Owens Corning Inc | 13.1479 | 9.06 B | 0.1231 | 0.95 | 752.8 K | 9.9 M |
| ACM | Aecom Technology Corp | 16.864 | 9.02 B | 0.2779 | 1.68 | 578.1 K | 9.75 M |
| THG | The Hanover Insurance Group | 23.0499 | 8.52 B | 0.508 | 2.25 | 481.8 K | 11.11 M |
| STN | Stantec Inc | 7.8187 | 8.44 B | 0.1928 | 2.53 | 55.04 K | 430.32 K |
| WLK | Westlake Chemical Corp | 6.0916 | 8.03 B | 0.0952 | 1.59 | 911.64 K | 5.55 M |
| TAP-A | Molson Coors Beverage Company | 30.1293 | 8.02 B | 0.3195 | 1.07 | 1.6 K | 48.21 K |
| ARE | Alexandria Real Estate Equities | 33.2748 | 7.72 B | 0.4766 | 1.45 | 641.7 K | 21.35 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 5.2818 | 7.44 B | 0.0398 | 0.76 | 1.8 K | 9.51 K |
| AWI | Armstrong World Industries Inc | 10.9772 | 7.31 B | 0.2407 | 2.24 | 430.3 K | 4.72 M |
| VNO | Vornado Realty Trust | 23.2723 | 7.07 B | 0.2654 | 1.15 | 4.7 M | 109.33 M |
| BKH | Black Hills Corp | 12.8844 | 6.67 B | 0.1273 | 1 | 337.7 K | 4.35 M |
| TXNM | Txnm Energy Inc | 5.3194 | 6.48 B | 0.1106 | 2.12 | 479.44 K | 2.55 M |
| JBTM | JBTMarel Corp | 7.0442 | 6.39 B | 0.4994 | 7.63 | 286.46 K | 2.02 M |
| RYN | Rayonier Inc REIT | 6.6784 | 6.34 B | 0.1051 | 1.6 | 1.95 M | 13.03 M |
| DLB | Dolby Laboratories | 24.1315 | 6.05 B | 0.1454 | 0.61 | 563.9 K | 13.61 M |
| INGR | Ingredion Inc | 16.859 | 5.85 B | 0.5693 | 3.49 | 1.39 M | 23.51 M |
| ASB | Associated Banc-Corp | 11.6142 | 5.72 B | 0.1372 | 1.2 | 938 K | 10.89 M |
| EXP | Eagle Materials Inc | 15.6704 | 5.54 B | 0.3432 | 2.24 | 1.35 M | 21.23 M |
| MTN | Vail Resorts | 16.8543 | 5.4 B | 0.1151 | 0.69 | 403.54 K | 6.8 M |
| MCY | Mercury General Corp | 18.663 | 5.15 B | 0.4271 | 2.34 | 738.1 K | 13.78 M |
| SKY | Skyline Corp | 16.6793 | 4.96 B | 0.1121 | 0.68 | 42 K | 700.53 K |
| RDN | Radian Group Inc | 3.1517 | 4.78 B | 0.4618 | 17.17 | 1.78 M | 5.62 M |
| EPR | Entertainment Properties Trust | 10.0655 | 4.51 B | 0.1123 | 1.13 | 447.6 K | 4.51 M |
| UCB | United Community Banks Inc | 44.6425 | 4.47 B | 2.0978 | 4.93 | 69.58 K | 3.11 M |
| BMI | Badger Meter | 9.9266 | 4.45 B | 0.1466 | 1.5 | 290.8 K | 2.89 M |
| ALK | Alaska Air Group | 5.6091 | 4.36 B | 0.1011 | 1.84 | 5.72 M | 32.09 M |
| FLG | Flagstar Financial, Inc. | 15.6615 | 4.29 B | 0.6526 | 4.35 | 724.53 K | 11.35 M |
| KRC | Kilroy Realty Corp | 13.8434 | 4.21 B | 0.1973 | 1.45 | 490.8 K | 6.79 M |
| DK | Delek US Holdings | 3.055 | 4.19 B | 0.0832 | 2.8 | 428.89 K | 1.31 M |
| LXP | Lexington Realty Trust | 10.2622 | 3.61 B | 0.1564 | 1.55 | 163.84 K | 1.68 M |
| CPK | Chesapeake Utilities Corp | 13.3218 | 3.54 B | 0.327 | 2.52 | 60.9 K | 811.3 K |
| BMA | Banco Macro S.A. ADR | 5.0027 | 3.53 B | 0.3218 | 6.87 | 137.3 K | 686.87 K |
| HIW | Highwoods Properties | 8.4937 | 3.47 B | 0.0462 | 0.55 | 912.8 K | 7.75 M |
| AGO | Assured Guaranty Ltd | 6.3945 | 3.22 B | 0.1174 | 1.87 | 570.6 K | 3.65 M |
| LRN | Stride Inc | 24.95 | 3.17 B | 1.43 | 6.08 | 196.45 K | 4.9 M |
| CWT | California Water Service Group Holding | 12.8545 | 3.11 B | 0.174 | 1.37 | 1.04 M | 13.37 M |
| BHC | Bausch Health Companies Inc | 7.4241 | 3.09 B | 0.0943 | 1.29 | 441.46 K | 3.28 M |
| PFS | Provident Financial Services | 7.4154 | 2.99 B | 0.1483 | 2.04 | 708.9 K | 5.26 M |
| TR | Tootsie Roll Industries | 13.7904 | 2.86 B | 0.0989 | 0.72 | 256.41 K | 3.54 M |
| BANC | First Pactrust Bancorp | 6.2354 | 2.82 B | 0.1485 | 2.44 | 400 | 2.49 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 20.1605 | 2.49 B | 0.1393 | 0.7 | 500 | 10.08 K |
| LCII | Lci Industries | 7.2124 | 2.36 B | 0.1381 | 1.95 | 185.48 K | 1.34 M |
| BKE | Buckle Inc | 4.4071 | 2.26 B | 0.1773 | 4.19 | 1.51 M | 6.65 M |
| DCO | Ducommun Inc | 17.6698 | 2.15 B | 0.3745 | 2.17 | 278.9 K | 4.93 M |
| PBH | Prestige Brand Holdings | 7.9494 | 2.15 B | 0.1175 | 1.5 | 266.1 K | 2.12 M |
| MAN | Manpower Inc | 18.3436 | 2.14 B | 0.2877 | 1.59 | 927.29 K | 17.01 M |
| UAA | Under Armour | 3.2208 | 2.1 B | 0.0374 | 1.17 | 4.5 M | 14.48 M |
| SPB | Spectrum Brands Holdings Inc | 27.1995 | 2.03 B | 1.2847 | 4.96 | 373 | 10.15 K |
| LXP-PC | Lexington Realty Trust | 5.4418 | 1.99 B | 0.4306 | 8.59 | 700 | 3.81 K |
| DEI | Douglas Emmett | 7.4969 | 1.98 B | 0.0426 | 0.57 | 2.49 M | 18.7 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 156.9118 | 7.9 M | 5.1167 | 3.37 | 174 | 27.3 K |
| WRG | Western Energy Services Corp | 720.00 | 192.00 | 36.36 | 1 | 720 | |
| TLG | Troilus Gold Corp | 48.00 | 8.00 | 20 | 119 | 5.71 K | |
| ORIO | ORIO | 117.551 | 14.6939 | 14.29 | 9 | 1.06 K | |
| CSCI | Cosciens Biopharma Inc | 37200.00 | 4200.00 | 12.73 | 1 | 37.2 K | |
| TPX-A | Molson Coors Canada Inc | 36.1912 | 3.9811 | 12.36 | 100 | 3.62 K | |
| WSP | WSP Global Inc | 11.8535 | 0.9591 | 8.8 | 136 K | 1.61 M | |
| USA | Americas Silver Corp | 11.70 | 0.60 | 5.41 | 1.1 K | 12.87 K | |
| WFG | West Fraser Timber CO Ltd | 14.2857 | 0.7126 | 5.25 | 55.4 K | 791.43 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.4916 | 0.167 | 5.02 | 7.9 K | 27.58 K | |
| BCE-PB | BCE Inc Pref AB | 9.1975 | 0.4379 | 5 | 500 | 4.6 K | |
| BCE-PI | BCE Inc Pref AI | 9.5084 | 0.441 | 4.86 | 395 | 3.76 K | |
| TGO | Terago Inc | 3.40 | 0.15 | 4.62 | 10.9 K | 37.06 K | |
| CFP | Canfor Corp | 7.11 | 0.29 | 4.25 | 221.4 K | 1.57 M | |
| PWF-PG | Power Financial Corp Pref G | 8.0763 | 0.3236 | 4.17 | 2.45 K | 19.79 K | |
| PGIC | Premium Global Income Split Corp | 68.8849 | 2.6338 | 3.98 | 464 | 31.96 K | |
| FFH | Fairfax Financial Holdings Ltd | 229.8093 | 8.2566 | 3.73 | 39.73 K | 9.13 M | |
| CSU | Constellation Software Inc | 18.8205 | 0.6572 | 3.62 | 9.75 K | 183.5 K | |
| FTS | Fortis Inc | 14.0722 | 0.4644 | 3.41 | 725.19 K | 10.2 M | |
| HPS-A | Hammond Power Solutions Inc | 5.9591 | 0.1809 | 3.13 | 25.87 K | 154.14 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.3949 | 0.2119 | 2.95 | 5.8 K | 42.89 K | |
| MRC | Morguard Corp | 19.0358 | 0.5281 | 2.85 | 470 | 8.95 K | |
| POW | Power Corp of Canada Sv | 11.4739 | 0.3124 | 2.8 | 594.16 K | 6.82 M | |
| MRU | Metro Inc | 8.3543 | 0.2232 | 2.75 | 836.58 K | 6.99 M | |
| BCE-PF | BCE Inc Pref AF | 8.682 | 0.2228 | 2.63 | 668 | 5.8 K | |
| WN | George Weston Limited | 14.3765 | 0.3585 | 2.56 | 615.3 K | 8.85 M | |
| BCE-PY | BCE Inc Pref Y | 9.5687 | 0.2283 | 2.44 | 2.41 K | 23.1 K | |
| NPI | Northland Power Inc | 3.4729 | 0.0792 | 2.33 | 41.72 K | 144.89 K | |
| BCE-PA | BCE Inc Pref AA | 8.7976 | 0.1983 | 2.31 | 3.7 K | 32.55 K | |
| BHC | Bausch Health Companies Inc | 9.1377 | 0.2004 | 2.24 | 472.12 K | 4.31 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.0888 | 0.1292 | 2.17 | 3.6 K | 21.92 K | |
| STN | Stantec Inc | 9.244 | 0.1906 | 2.11 | 298.33 K | 2.76 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.062 | 0.0611 | 2.04 | 3.23 K | 9.87 K | |
| RCI-A | Rogers Communications Inc | 19.0065 | 0.3774 | 2.03 | 6.47 K | 123.03 K | |
| GBT | Bmtc Group Inc | 6.457 | 0.1193 | 1.88 | 800 | 5.17 K | |
| CIU-PA | CU Inc Pref A | 6.4954 | 0.1088 | 1.7 | 3 K | 19.49 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.4408 | 0.0887 | 1.66 | 1 K | 5.44 K | |
| OTEX | Open Text Corp | 6.7263 | 0.0979 | 1.48 | 1.13 M | 7.59 M | |
| IGM | Igm Financial Inc | 13.1442 | 0.1905 | 1.47 | 155.37 K | 2.04 M | |
| BN-PC | Brookfield Corporation | 4.3649 | 0.0588 | 1.37 | 2.49 K | 10.86 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.1044 | 0.0401 | 1.31 | 161.4 K | 501.05 K | |
| TPX-B | Molson Coors Canada Inc | 32.7807 | 0.3713 | 1.15 | 1.74 K | 56.91 K | |
| SAP | Saputo Inc | 7.963 | 0.0818 | 1.04 | 569.8 K | 4.54 M | |
| RFA | RFA Financial Inc. | 16.0812 | 0.1637 | 1.03 | 23.58 K | 379.26 K | |
| WN-PC | George Weston Ser 3 Prf | 6.4037 | 0.0557 | 0.88 | 7.5 K | 48.03 K | |
| BN-PN | Brookfield Corporation | 4.6334 | 0.0393 | 0.86 | 22.48 K | 104.17 K | |
| CAE | Cae Inc | 5.2811 | 0.0402 | 0.77 | 291.81 K | 1.54 M | |
| RBA | Rb Global Inc | 15.4555 | 0.1172 | 0.76 | 111.63 K | 1.73 M | |
| HBM | Hudbay Minerals Inc | 5.379 | 0.0367 | 0.69 | 1.33 M | 7.13 M | |
| RCI-B | Rogers Communications Inc | 17.567 | 0.1095 | 0.63 | 1 M | 17.58 M | |
| BN | Brookfield Corporation | 3.7018 | 0.0221 | 0.6 | 2.65 M | 9.8 M | |
| NWC | The North West Company Inc | 7.3455 | 0.0435 | 0.6 | 46.92 K | 344.68 K | |
| TVA-B | TVA Group Inc | 8.0425 | 0.0476 | 0.6 | 800 | 6.43 K | |
| CTC-A | Canadian Tire Corporation Limited | 28.8896 | 0.1647 | 0.57 | 289.5 K | 8.36 M | |
| RCH | Richelieu Hardware Ltd | 4.2505 | 0.0242 | 0.57 | 49.9 K | 212.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| USRM | U.S. Stem Cell Inc | 1550.00 | 64.15 K | 10.00 | 0.65 | 15 | 23.25 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.36 | 14.07 K | 0.13 | 4.02 | 253.89 K | 853.06 K |
| MIHL | Montague International Holding Ltd | 200.00 | 12.63 K | 150.00 | 300 | 1 | 200 |
| CBRI | CMTSU Liquidation Inc | 4.44 | 8.16 K | 0.18 | 4.23 | 204.27 K | 906.95 K |
| CALIQ | China Auto Logistics Inc. | 17.70 | 484 | 2.70 | 18 | 18.48 K | 327.01 K |
| YVRLF | Liquid Media Group Ltd. | 24.90 | 482 | 2.90 | 13.18 | 8 | 199.2 |
| PARD | Poniard Pharmaceuticals Inc | 146.40 | 149 | 2.80 | 1.95 | 1.61 K | 236.44 K |
| PEHD | Perigee Holdings Inc. | 596.00 | 130 | 16.00 | 2.76 | 16 | 9.54 K |
| EAPH | Easton Pharmaceuticals Inc | 9000.00 | 900.00 | 11.11 | 5 | 45 K | |
| CBKCQ | Christopher & Banks Corporation | 3.6533 | 0.1496 | 4.27 | 447.99 K | 1.64 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JUGR | Juggernaut Exploration Ltd | 20.00 | 10.00 | 100 | 30 | 600 | |
| EON | EON Lithium Corp. | 18.00 | 6.00 | 50 | 17 | 306 | |
| ADD | Arctic Star Exploration Corp | 9.60 | 2.40 | 33.33 | 2.67 K | 25.6 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 36.00 | 9.00 | 33.33 | 35 K | 1.26 M | |
| IB | IBC Advanced Alloys Corp | 10.20 | 1.80 | 21.43 | 8 | 81.6 | |
| CTM | Canterra Minerals Corporation | 6.00 | 1.00 | 20 | 3.17 K | 19.02 K | |
| KG | Klondike Gold Corp | 5.25 | 0.75 | 16.67 | 6.31 K | 33.13 K | |
| ROAR | Lion Rock Resources Inc. | 8.00 | 1.00 | 14.29 | 240 | 1.92 K | |
| SIEN | Sienna Resources Inc. | 4.50 | 0.50 | 12.5 | 10 K | 45 K | |
| DCOP | District Copper Corp | 9.00 | 1.00 | 12.5 | 35 | 315 | |
| WEB | Westbridge Energy Corporation | 122.1934 | 13.577 | 12.5 | 12 | 1.47 K | |
| REG | Regulus Resources Inc | 3.1915 | 0.3192 | 11.11 | 6.27 K | 20 K | |
| LQWD | LQwD FinTech Corp | 15.40 | 1.40 | 10 | 12 | 184.8 | |
| IDL | Imaging Dynamics Company Ltd | 33.3333 | 2.0833 | 6.67 | 124 | 4.13 K | |
| NBY | Niobay Metals Inc | 3.85 | 0.20 | 5.48 | 27 K | 103.95 K |