Gainer Valuations for 20 November 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 20 November 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 7.655 | 1.77 B | 0.655 | 9.36 | 1.07 K | 8.19 K |
| STXS | Stereotaxis Inc | 32.1886 | 85.17 M | 1.5015 | 4.89 | 50.15 K | 1.61 M |
| REED | Reed's, Inc. | 383.25 | 24.07 M | 2.8816 | 0.76 | 69 | 26.44 K |
| MXC | Mexco Energy Corp | 9.1435 | 23.15 M | 0.063 | 0.69 | 5.1 K | 46.63 K |
| BESS | Bimergen Energy Corporation | 23.80 | 20.58 M | 12.60 | 112.5 | 104 | 2.48 K |
| OPTT | Ocean Power Tech Inc | 970.00 | 6.16 M | 34.00 | 3.63 | 91.7 K | 88.95 M |
| TPHS | Trinity Pl Hlds Inc | 8.3451 | 1.93 M | 0.6074 | 7.85 | 9.12 K | 76.11 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KLAC | K L A-Tencor Corp | 8.3775 | 204.96 B | 0.0551 | 0.66 | 6.88 M | 57.64 M |
| NTAP | Netapp Inc | 8.8312 | 36.55 B | 0.2276 | 2.65 | 19.07 M | 168.43 M |
| RYAAY | Ryanair Hlds Plc ADR | 6.7815 | 29.98 B | 0.055 | 0.82 | 3.2 M | 21.71 M |
| LULU | Lululemon Athletica | 3.71 | 12.1 B | 0.045 | 1.23 | 1.08 M | 3.99 M |
| SMTC | Semtech Corp | 9.50 | 11.15 B | 0.68 | 7.71 | 1.8 M | 17.15 M |
| TGTX | Tg Therapeuticscmn | 56.25 | 9.88 B | 28.125 | 100 | 13 | 731.25 |
| MDGL | Madrigal Pharmaceuticals Inc | 168.70 | 9.88 B | 11.20 | 7.11 | 10.32 K | 1.74 M |
| CYTK | Cytokinetics | 14.46 | 7.82 B | 0.30 | 2.12 | 40.23 K | 581.71 K |
| LGND | Ligand Pharm | 4.545 | 6.33 B | 0.2051 | 4.73 | 109.75 K | 498.82 K |
| LIVN | Livanova Plc OR Sh | 10.46 | 4.97 B | 0.36 | 3.56 | 694.76 K | 7.27 M |
| DORM | Dorman Products Inc | 4.0423 | 3.89 B | 0.2822 | 7.51 | 42.1 K | 170.16 K |
| COLM | Columbia Sportswear | 12.236 | 3.67 B | 0.2575 | 2.15 | 395.4 K | 4.84 M |
| USLM | U S Lime & Mineral | 4.1858 | 3.28 B | 0.3732 | 9.79 | 474.5 K | 1.99 M |
| OSIS | O S I Systems Inc | 11.12 | 3.08 B | 0.24 | 2.21 | 203.78 K | 2.27 M |
| GRBK | Green Brick Partners | 4.5903 | 2.59 B | 0.3144 | 7.35 | 902 | 4.14 K |
| ALGT | Allegiant Travel Com | 30.0177 | 2.53 B | 1.7901 | 6.34 | 664.11 K | 19.94 M |
| VECO | Veeco Instrument | 4.17 | 2.47 B | 0.23 | 5.84 | 787 K | 3.28 M |
| PENN | Penn Natl Gaming Inc | 3.0994 | 2.35 B | 0.0211 | 0.69 | 1.48 M | 4.58 M |
| GABC | German Amer Bncp Inc | 4.7548 | 1.87 B | 0.0677 | 1.44 | 6.97 K | 33.16 K |
| PLUG | Plug Power Inc | 7.10 | 1.73 B | 0.20 | 2.9 | 47.64 K | 338.24 K |
| ICFI | Icf International | 18.5988 | 1.47 B | 0.1899 | 1.03 | 131.63 K | 2.45 M |
| MNKD | Mannkind Corp | 17.50 | 1.34 B | 1.00 | 6.06 | 90.62 K | 1.59 M |
| OSBC | Old Second Bancorp | 10.2818 | 1.24 B | 0.1857 | 1.84 | 64.25 K | 660.64 K |
| ATEC | Alphatec Holdings | 23.88 | 1.08 B | 0.60 | 2.58 | 8.74 K | 208.81 K |
| OCSL | Oaktree Specialty Lending Corp | 3.112 | 1.07 B | 0.2924 | 10.37 | 28.19 K | 87.73 K |
| CYRX | Cryoport Inc | 64.80 | 1.02 B | 4.80 | 8 | 73 | 4.73 K |
| APPS | Digital Turbine | 7.50 | 888.57 M | 2.50 | 50 | 1.83 K | 13.72 K |
| APEI | American Public Education | 37.35 | 753.29 M | 1.33 | 3.69 | 429.8 K | 16.05 M |
| SFST | Southern First Bancs | 4.6417 | 576.2 M | 0.129 | 2.86 | 799 | 3.71 K |
| OBT | Orange County Bancor | 5.9685 | 534.57 M | 0.1388 | 2.38 | 800 | 4.77 K |
| FOSL | Fossil Group | 12.03 | 516.87 M | 0.14 | 1.18 | 1.97 M | 23.75 M |
| AMRN | Amarin Corp ADR | 17.60 | 490.63 M | 1.40 | 8.64 | 295 | 5.19 K |
| PLBC | Plumas Bancorp | 5.3229 | 436.65 M | 0.2047 | 4 | 12.7 K | 67.6 K |
| ADTN | Adtran Inc | 9.3007 | 396 M | 0.1267 | 1.38 | 1.17 M | 10.87 M |
| CTRN | Citi Trends Inc | 7.5042 | 359.01 M | 0.1214 | 1.64 | 300.3 K | 2.25 M |
| BCBP | Bcb Bancorp Inc | 4.5458 | 281.99 M | 0.0433 | 0.96 | 1.31 K | 5.98 K |
| RBBN | Ribbon Communications Inc | 6.55 | 259.8 M | 0.55 | 9.17 | 491.18 K | 3.22 M |
| AVNW | Aviat Networks Inc | 28.62 | 217.31 M | 0.18 | 0.63 | 23.42 K | 670.25 K |
| CLAR | Clarus Corp | 4.3375 | 197.95 M | 0.3613 | 9.09 | 6.12 K | 26.52 K |
| LTBR | Lightbridge Corp | 324.0001 | 164.75 M | 39.5998 | 13.92 | 542 | 175.61 K |
| INO | Inovio Pharma | 9.5657 | 150.34 M | 1.9132 | 25 | 813 | 7.78 K |
| MPAA | Motorcar Parts Amer | 3.6899 | 145.98 M | 0.1279 | 3.59 | 4.51 K | 16.63 K |
| GSIT | Gsi Technology Inc | 3.22 | 123.55 M | 0.05 | 1.58 | 46.71 K | 150.42 K |
| UNB | Union Bankshares Inc | 8.1663 | 112.94 M | 0.1987 | 2.49 | 900 | 7.35 K |
| VXRT | Vaxart Inc | 181.2404 | 92.36 M | 3.5537 | 2 | 3.78 K | 685.63 K |
| AVXL | Anavex Lf SC | 10.56 | 91.71 M | 0.76 | 7.76 | 420 | 4.44 K |
| INTG | Intergroup Cp The | 12.50 | 86.16 M | 1.03 | 8.98 | 300 | 3.75 K |
| CIZN | Citizens Hld Company | 8.9435 | 56.2 M | 0.3289 | 3.82 | 100 | 894.35 |
| AACG | Ata Creativity Global ADR | 4.2493 | 53.11 M | 0.1424 | 3.47 | 42 K | 178.47 K |
| NCTY | The9 Ltd ADR | 2998.4739 | 41.7 M | 181.4719 | 6.44 | 917 | 2.75 M |
| AATC | Autoscope Technologies Corp | 3.374 | 32.54 M | 0.1108 | 3.4 | 3.4 K | 11.47 K |
| KOSS | Koss Cp | 4.6505 | 30.72 M | 0.3589 | 8.36 | 6.2 K | 28.83 K |
| RMTI | Rockwell Medical IN | 49.94 | 29.74 M | 15.95 | 46.93 | 27.66 K | 1.38 M |
| RAND | Rand Capital Cp | 13.9847 | 28.67 M | 0.6024 | 4.5 | 1.1 K | 15.38 K |
| LITS | MEI Pharma, Inc. Common Stock | 512.6786 | 28.05 M | 46.6072 | 10 | 97 | 49.73 K |
| REED | Reeds Inc | 383.25 | 24.07 M | 2.8816 | 0.76 | 69 | 26.44 K |
| OMEX | Odyssey Marine Expl | 36.12 | 23.55 M | 0.72 | 2.03 | 40.53 K | 1.46 M |
| UONE | Urban One Inc | 4.60 | 12.65 M | 0.80 | 21.05 | 510 | 2.35 K |
| BCDA | Biocardia Inc | 2996.9951 | 12.5 M | 712.7983 | 31.21 | 1 | 3 K |
| MOBQ | Mobiquity Technologies Inc | 4200.0024 | 11.82 M | 300.0007 | 7.69 | 3 | 12.6 K |
| ASTC | Astrotech Corp | 49.50 | 8.95 M | 1.08 | 2.23 | 34 | 1.68 K |
| GYRO | Gyrodyne Llc | 141.0434 | 8.71 M | 1.302 | 0.93 | 36 | 5.08 K |
| SNOA | Sonoma Pharmaceuticals Inc | 3717.00 | 5.6 M | 567.00 | 18 | 3 | 11.15 K |
| NIXX | Nixxy, Inc. | 24.90 | 5.38 M | 19.80 | 388.24 | 800 | 19.92 K |
| ERNA | Eterna Therapeutics Inc | 5700.00 | 2.92 M | 300.00 | 5.56 | 1 | 5.7 K |
| PTN | Palatin Technologies, Inc. Common Stock | 1125.00 | 125.00 | 12.5 | 39 | 43.88 K | |
| BPOPM | Popular Inc Trust II | 5.7713 | 0.2164 | 3.9 | 3.03 K | 17.49 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BLK | Blackrock Inc | 63.873 | 187.87 B | 0.5381 | 0.85 | 1.1 M | 70.19 M |
| CRM | Salesforce.com Inc | 5.6249 | 179.06 B | 0.2143 | 3.96 | 19.47 M | 109.52 M |
| NEM | Newmont Mining Corp | 16.0143 | 117.05 B | 0.4178 | 2.68 | 13.89 M | 222.51 M |
| AEM | Agnico-Eagle Mines Ltd | 20.2123 | 90.19 B | 0.2365 | 1.18 | 6.48 M | 130.98 M |
| TGT | Target Corporation | 17.5367 | 73.1 B | 0.6514 | 3.86 | 25.41 M | 445.59 M |
| GWW | W.W. Grainger | 45.4165 | 70.34 B | 0.3087 | 0.68 | 1.97 M | 89.29 M |
| NWG | Natwest Group Plc ADR | 7.5752 | 62.06 B | 0.2288 | 3.11 | 452.31 K | 3.43 M |
| EC | Ecopetrol S.A. ADR | 4.3686 | 31.5 B | 0.1931 | 4.62 | 19.2 K | 83.88 K |
| STZ | Constellation Brands Inc | 10.1473 | 24.47 B | 0.1098 | 1.09 | 5.59 M | 56.72 M |
| ESS | Essex Property Trust | 36.6978 | 18.75 B | 1.5446 | 4.39 | 3.21 M | 117.65 M |
| MGA | Magna International | 3.8036 | 16.19 B | 0.0321 | 0.85 | 9.17 M | 34.88 M |
| NVR | NVR Inc | 341.38 | 15.38 B | 2.93 | 0.87 | 137.12 K | 46.81 M |
| RNR | Renaissancere Holdings Ltd | 34.4433 | 14.33 B | 0.5274 | 1.56 | 1.89 M | 64.95 M |
| DKS | Dick's Sporting Goods Inc | 6.5969 | 12.95 B | 0.048 | 0.73 | 4.8 M | 31.7 M |
| AIT | Applied Industrial Technologies | 10.7864 | 10.95 B | 0.0871 | 0.81 | 532.07 K | 5.74 M |
| QGEN | Qiagen N.V. | 12.8697 | 10.35 B | 0.1831 | 1.44 | 1.56 M | 20.07 M |
| BWA | Borgwarner Inc | 6.1968 | 10.24 B | 0.321 | 5.46 | 10.84 M | 67.19 M |
| KNX | Knight-Swift Transporation Inc | 10.6307 | 10.05 B | 0.2936 | 2.84 | 1.6 M | 16.97 M |
| BIO | Bio-Rad Laboratories | 69.87 | 9.96 B | 0.66 | 0.95 | 350.9 K | 24.52 M |
| FRT | Federal Realty Investment Trust | 24.7583 | 9.74 B | 0.4185 | 1.72 | 5.91 M | 146.37 M |
| OC | Owens Corning Inc | 9.2906 | 9.06 B | 0.6648 | 7.71 | 2.07 M | 19.26 M |
| EGO | Eldorado Gold Corp | 20.3583 | 8.31 B | 0.3823 | 1.91 | 532.22 K | 10.84 M |
| WAL | Western Alliance Bancorp | 8.5057 | 8 B | 0.3993 | 4.93 | 309.37 K | 2.63 M |
| G | Genpact Ltd | 5.775 | 7.21 B | 0.2284 | 4.12 | 475.6 K | 2.75 M |
| M | Macy's Inc | 3.2399 | 6.35 B | 0.0941 | 2.99 | 25.5 M | 82.6 M |
| AN | Autonation Inc | 6.25 | 5.77 B | 0.08 | 1.3 | 8.06 M | 50.4 M |
| ALK | Alaska Air Group | 4.9482 | 4.36 B | 0.2675 | 5.71 | 6.83 M | 33.78 M |
| GEO | Geo Group Inc | 4.1246 | 4.24 B | 0.1736 | 4.39 | 4.39 M | 18.1 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 4.8514 | 4.19 B | 0.0424 | 0.88 | 2.3 M | 11.16 M |
| CDP | Copt Defense Properties | 10.025 | 3.79 B | 0.1523 | 1.54 | 2.67 M | 26.77 M |
| CPK | Chesapeake Utilities Corp | 11.5993 | 3.54 B | 0.0697 | 0.6 | 74.7 K | 866.47 K |
| CXW | Corecivic Inc | 6.7872 | 2.72 B | 0.1565 | 2.36 | 2.92 M | 19.79 M |
| SCL | Stepan Company | 12.6026 | 1.51 B | 0.2384 | 1.93 | 284.6 K | 3.59 M |
| WGO | Winnebago Industries | 4.0297 | 883.9 M | 0.1471 | 3.79 | 446.2 K | 1.8 M |
| ARL | American Realty Investors | 8.80 | 370.37 M | 0.10 | 1.15 | 3.2 K | 28.16 K |
| FC | Franklin Covey Company | 4.60 | 167.8 M | 0.13 | 2.91 | 35.75 K | 164.45 K |
| BESS | Bimergen Energy Corporation | 23.80 | 20.58 M | 12.60 | 112.5 | 104 | 2.48 K |
| GRBK | Green Brick Partners | 4.5903 | 0.3144 | 7.35 | 902 | 4.14 K | |
| JBK | Lehman Abs Corp | 3.2932 | 0.0317 | 0.97 | 300 | 987.96 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EFR | Energy Fuels Inc | 10.00 | 1.50 | 17.65 | 2.6 K | 26 K | |
| GFP | Greenfirst Forest Products Inc | 6.7836 | 0.4678 | 7.41 | 299 | 2.03 K | |
| OLY | Olympia Financial Group Inc | 9.1047 | 0.4792 | 5.56 | 1.8 K | 16.39 K | |
| DII-B | Dorel Industries Inc | 7.9741 | 0.3743 | 4.93 | 79.32 K | 632.47 K | |
| AEM | Agnico Eagle Mines Ltd | 25.9818 | 1.0622 | 4.26 | 1.52 M | 39.4 M | |
| ELD | Eldorado Gold | 27.0181 | 1.0576 | 4.07 | 2.28 M | 61.71 M | |
| CEF | Sprott Physical Gold Silver Trust | 10.973 | 0.4274 | 4.05 | 97.67 K | 1.07 M | |
| TPX-B | Molson Coors Canada Inc | 36.4809 | 1.355 | 3.86 | 13.66 K | 498.26 K | |
| WTE | Westshore Terminals Investment Corp | 3.2653 | 0.1152 | 3.66 | 357.86 K | 1.17 M | |
| MG | Magna International Inc | 4.5397 | 0.143 | 3.25 | 7.8 M | 35.39 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.5598 | 0.0982 | 2.84 | 6.9 K | 24.56 K | |
| FNV | Franco-Nevada Corp | 11.6713 | 0.3005 | 2.64 | 267.9 K | 3.13 M | |
| CJR-B | Corus Entertainment Inc | 5.5218 | 0.1417 | 2.63 | 113.5 K | 626.72 K | |
| CORS | Corus Entertainment Holdings Inc. | 2762.5024 | 70.8853 | 2.63 | 227 | 627.09 K | |
| BCE-PD | Bce Inc Pref D | 9.5768 | 0.2082 | 2.22 | 2 K | 19.15 K | |
| MTY | Mty Food Group Inc | 5.315 | 0.1121 | 2.15 | 55.65 K | 295.78 K | |
| PNP | Pinetree Capital Ltd | 96.00 | 2.00 | 2.13 | 2.89 K | 277.44 K | |
| KBL | Kbro Linen Inc | 4.9964 | 0.098 | 2 | 54 K | 269.81 K | |
| MRU | Metro Inc | 8.5191 | 0.1522 | 1.82 | 1.93 M | 16.48 M | |
| PBL | Pollard Banknote Ltd | 3.9241 | 0.0658 | 1.71 | 8.32 K | 32.66 K | |
| RCH | Richelieu Hardware Ltd | 4.108 | 0.0592 | 1.46 | 12.68 K | 52.11 K | |
| FFH | Fairfax Financial Holdings Ltd | 245.6345 | 3.516 | 1.45 | 118.91 K | 29.21 M | |
| WN-PA | George Weston Prf | 6.8348 | 0.0881 | 1.31 | 18.8 K | 128.47 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.0984 | 0.0956 | 1.19 | 300 | 2.43 K | |
| ABX | Barrick Mining Corp | 19.3076 | 0.2233 | 1.17 | 6.2 M | 119.68 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 5.5627 | 0.0586 | 1.06 | 28.4 K | 157.98 K | |
| BCE-PF | BCE Inc Pref AF | 8.8356 | 0.0768 | 0.88 | 2.2 K | 19.44 K | |
| JAG | Jaguar Mining Inc | 2077.5557 | 16.4888 | 0.8 | 846.82 K | 1.76 B | |
| RBA | Rb Global Inc | 14.9889 | 0.1178 | 0.79 | 630.87 K | 9.46 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 5.6744 | 0.0348 | 0.62 | 9.61 K | 54.51 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 46.80 | 209.33 M | 6.90 | 17.29 | 500 | 23.4 K |
| ICBU | Imd Companies | 15.00 | 2.28 M | 10.00 | 200 | 275.17 K | 4.13 M |
| NEOM | NeoMedia Technologies Inc | 4.50 | 508.84 K | 1.50 | 50 | 5.53 K | 24.87 K |
| ERGO | Entia Biosciences Inc | 4.80 | 77.42 K | 0.75 | 18.52 | 200 | 960 |
| CGLO | Hash Labs Inc | 60.00 | 7.64 K | 16.00 | 36.36 | 81.44 K | 4.89 M |
| CALIQ | China Auto Logistics Inc. | 21.60 | 484 | 0.72 | 3.45 | 3.23 K | 69.66 K |
| PEHD | Perigee Holdings Inc. | 600.00 | 130 | 20.00 | 3.45 | 8 | 4.8 K |
| GMEV | GME Innotainment Inc | 70.00 | 37.20 | 113.41 | 25 | 1.75 K | |
| PDGO | Paradigm Oil and Gas Inc | 10.10 | 4.60 | 83.64 | 500 | 5.05 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PGE | Group Ten Metals Inc | 5.60 | 2.80 | 100 | 157 | 879.2 | |
| IMR | iMetal Resources Inc | 275.00 | 125.00 | 83.33 | 17 | 4.67 K | |
| MOON | Blue Moon Metals Inc | 8.00 | 3.00 | 60 | 281 | 2.25 K | |
| CPAU | CopAur Minerals Inc | 60.00 | 20.00 | 50 | 256 | 15.36 K | |
| SC-H | Serrano Resources Ltd | 12.50 | 2.50 | 25 | 2 K | 25 K | |
| LQWD | LQwD FinTech Corp | 12.60 | 1.40 | 12.5 | 536 | 6.75 K | |
| KEEK | Personas Social Incorporated | 180.00 | 15.00 | 9.09 | 57 | 10.26 K | |
| AVCR | Avricore Health Inc | 5.20 | 0.40 | 8.33 | 2.34 K | 12.15 K | |
| GBU | Gabriel Resources Ltd | 14.40 | 0.90 | 6.67 | 146.42 K | 2.11 M | |
| GCOM | Green Shift Commodities Ltd. | 4.20 | 0.20 | 5 | 1.3 K | 5.46 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.0391 | 0.1788 | 1.65 | 1 K | 11.04 K | |
| BKM | Pacific Booker Minerals Inc | 4.50 | 0.06 | 1.35 | 3.5 K | 15.75 K |