Gainer Valuations for 4 December 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 4 December 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 | 895.2371 | 3.55 B | 6.7602 | 0.76 | 2.4 K | 2.15 M |
| UUUU | Energy Fuels Inc | 5.525 | 1.77 B | 1.025 | 22.78 | 212 | 1.17 K |
| BHB | Bar Harbor Bankshares | 6.4642 | 693.94 M | 0.2779 | 4.49 | 8.78 K | 56.72 K |
| FRD | Friedman Industries Inc | 3.2208 | 275.24 M | 0.0586 | 1.85 | 16 K | 51.53 K |
| GENC | Gencor Industries IN | 4.76 | 258.27 M | 0.12 | 2.59 | 3.75 K | 17.85 K |
| BKTI | Bk Technologies Inc | 3.2689 | 252.1 M | 0.0398 | 1.23 | 2.76 K | 9.02 K |
| PLX | Protalix Biotherapeutics | 14.10 | 238.49 M | 0.20 | 1.44 | 7.79 K | 109.91 K |
| ESP | Espey Mfg. & Electronics | 8.0388 | 145.6 M | 0.0973 | 1.23 | 14.3 K | 114.95 K |
| SIF | Sifco Industries | 4.5773 | 126.01 M | 0.0757 | 1.68 | 4.9 K | 22.43 K |
| GLU | Gabelli Global Utility | 4.5107 | 114.2 M | 0.1809 | 4.18 | 21.8 K | 98.33 K |
| DIT | Amcon Distributing Company | 12.1563 | 58.48 M | 0.1158 | 0.96 | 300 | 3.65 K |
| NNVC | Nanoviricides Inc | 58.10 | 34.48 M | 2.80 | 5.06 | 1 K | 58.33 K |
| CVM | Cel-Sci Corp | 2625.00 | 20.93 M | 375.00 | 16.67 | 40 | 105 K |
| BRN | Barnwell Industries | 4.9898 | 12.31 M | 0.3891 | 8.46 | 9.8 K | 48.9 K |
| TOVX | Theriva Biologics Inc | 2187.50 | 7.34 M | 87.50 | 4.17 | 1 | 2.19 K |
| OPTT | Ocean Power Tech Inc | 1586.00 | 6.16 M | 118.00 | 8.04 | 192.82 K | 305.81 M |
| DSS | Document Security Systems | 4050.7197 | 4.89 M | 124.6377 | 3.17 | 14 | 56.71 K |
| PW | Power REIT | 10.202 | 2.45 M | 0.1181 | 1.17 | 1.85 K | 18.87 K |
| ITP | IT Tech Packaging Inc | 5.2498 | 978.9 K | 1.3611 | 35 | 125 | 656.23 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 12.753 | 1 T | 0.1689 | 1.34 | 86.38 M | 1.1 B |
| COST | Costco Wholesale | 36.8567 | 483.99 B | 0.9293 | 2.59 | 9.86 M | 363.58 M |
| AMAT | Applied Materials | 7.1847 | 302.32 B | 0.1585 | 2.26 | 30.95 M | 222.33 M |
| EQIX | Equinix Inc | 34.3694 | 106.19 B | 0.2587 | 0.76 | 1.38 M | 47.41 M |
| SNPS | Synopsys Inc | 16.83 | 88.67 B | 1.74 | 11.53 | 5.4 M | 90.83 M |
| ROST | Ross Stores Inc | 5.8276 | 76.1 B | 0.3871 | 7.12 | 12.11 M | 70.57 M |
| NDAQ | Nasdaq Inc | 5.6998 | 60.73 B | 0.3382 | 6.31 | 16.52 M | 94.15 M |
| COHR | Coherent Inc | 7.7886 | 45.71 B | 0.5745 | 7.96 | 1 M | 7.79 M |
| UAL | United Airlines Holdings Inc | 10.43 | 36.14 B | 0.51 | 5.14 | 8.31 M | 86.7 M |
| STLD | Steel Dynamics Inc | 4.8362 | 33.72 B | 0.0737 | 1.55 | 8.33 M | 40.28 M |
| NTRS | Northern Trust Corp | 29.7245 | 32.18 B | 0.3992 | 1.36 | 3.51 M | 104.24 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.3126 | 29.98 B | 0.0939 | 1.14 | 2.35 M | 19.52 M |
| ULTA | Ulta Beauty Inc | 7.5159 | 27.83 B | 0.6032 | 8.73 | 439.9 K | 3.31 M |
| BIDU | Baidu Inc ADR | 11.453 | 26.43 B | 0.086 | 0.76 | 34.14 M | 390.96 M |
| INSM | Insmed Inc | 5.60 | 25.9 B | 0.401 | 7.71 | 152.61 K | 854.63 K |
| TROW | T Rowe Price Group | 17.5813 | 23.09 B | 0.1786 | 1.03 | 4.28 M | 75.31 M |
| ALNY | Alnylam Pharmaceuticals | 17.89 | 20.98 B | 0.30 | 1.71 | 395.3 K | 7.07 M |
| EWBC | East West Bancorp | 10.296 | 17.97 B | 0.2304 | 2.29 | 813.4 K | 8.37 M |
| LAMR | Lamar Advertis A | 8.0167 | 16.21 B | 0.0671 | 0.84 | 1.38 M | 11.08 M |
| LECO | Lincoln Elec Hld | 16.2859 | 15.41 B | 0.2265 | 1.41 | 1.17 M | 19 M |
| LULU | Lululemon Athletica | 4.785 | 12.1 B | 0.15 | 3.24 | 1.29 M | 6.15 M |
| BMRN | Biomarin Pharmaceuticals | 15.98 | 10.98 B | 0.39 | 2.5 | 2.24 M | 35.72 M |
| PODD | Insulet Corp | 6.07 | 10.36 B | 0.85 | 16.28 | 490.3 K | 2.98 M |
| ZION | Zions Bancorp | 20.736 | 9.63 B | 0.871 | 4.38 | 3.21 M | 66.56 M |
| AEIS | Advanced Energy | 7.7262 | 9.26 B | 0.2844 | 3.82 | 583 K | 4.5 M |
| AAL | American Airlines Group | 6.2692 | 8.82 B | 0.4525 | 7.78 | 9.25 M | 58 M |
| TTMI | TTM Technologies | 4.38 | 8.04 B | 0.29 | 7.09 | 969.98 K | 4.25 M |
| ALKS | Alkermes Plc | 7.68 | 7.89 B | 0.47 | 6.52 | 1.73 M | 13.32 M |
| CYTK | Cytokinetics | 12.54 | 7.82 B | 0.12 | 0.97 | 25.46 K | 319.23 K |
| FCFS | First Cash Fin Svcs | 14.0544 | 7.79 B | 0.3749 | 2.74 | 249.4 K | 3.51 M |
| URBN | Urban Outfitters Inc | 18.67 | 7.26 B | 0.17 | 0.92 | 3.96 M | 74.01 M |
| RUSHB | Rush Entpr Cl B | 3.749 | 6.96 B | 0.1034 | 2.84 | 47.48 K | 178 K |
| RIOT | Riot Blockchain Inc | 1166.4418 | 6.69 B | 12.8416 | 1.11 | 1.22 K | 1.42 M |
| KTOS | Kratos Defns | 12.50 | 6.54 B | 0.80 | 6.84 | 7.12 K | 88.95 K |
| LGND | Ligand Pharm | 6.9712 | 6.33 B | 0.1025 | 1.49 | 68.88 K | 480.15 K |
| OMAB | Grupo Aeroportuario ADR | 3.2943 | 5.3 B | 0.0479 | 1.48 | 46.45 K | 153.01 K |
| CAKE | Cheesecake Fact | 5.3898 | 5.29 B | 0.0308 | 0.57 | 1.6 M | 8.6 M |
| VSEC | V S E Cp | 15.3722 | 5.15 B | 0.3659 | 2.44 | 150.52 K | 2.31 M |
| CACC | Credit Acceptance | 13.47 | 5.1 B | 0.48 | 3.7 | 30.58 K | 411.91 K |
| PSMT | Pricesmart Inc | 11.25 | 5.09 B | 1.0833 | 10.66 | 211.42 K | 2.38 M |
| CVCO | Cavco Inds Inc | 29.45 | 4.9 B | 1.21 | 4.28 | 29.09 K | 856.67 K |
| IRDM | Iridium Comm Inc | 8.3615 | 4.89 B | 0.0469 | 0.56 | 1.4 K | 11.71 K |
| OPCH | Option Care Health Inc | 5.76 | 4.75 B | 0.04 | 0.7 | 15.41 K | 88.76 K |
| TFSL | Tfs Financial Corp | 6.0875 | 4.57 B | 0.0734 | 1.22 | 767.42 K | 4.67 M |
| MAT | Mattel Inc | 9.5836 | 4.44 B | 0.4563 | 5 | 4.72 M | 45.22 M |
| UFPI | Universal Forest Prd | 5.6031 | 4.32 B | 0.1656 | 3.05 | 703.5 K | 3.94 M |
| DIOD | Diodes Inc | 4.21 | 4.22 B | 0.12 | 2.93 | 812.5 K | 3.42 M |
| GNTX | Gentex Corp | 3.176 | 4.08 B | 0.0703 | 2.26 | 6.48 M | 20.57 M |
| PRIM | Primoris Services Cp | 4.3436 | 3.76 B | 0.1606 | 3.84 | 100 | 434.36 |
| IEP | Icahn Enterprises | 6.777 | 3.68 B | 0.2653 | 4.07 | 50.08 K | 339.39 K |
| COLM | Columbia Sportswear | 12.828 | 3.67 B | 0.1768 | 1.4 | 513.2 K | 6.58 M |
| ACHC | Acadia Healthcr Company | 4.68 | 3.52 B | 0.08 | 1.74 | 1.09 K | 5.08 K |
| AGYS | Agilysys Inc | 3.1735 | 3.43 B | 0.0786 | 2.54 | 118.16 K | 374.97 K |
| SBCF | Seacoast Banking Cp | 22.8665 | 3.24 B | 0.5287 | 2.37 | 18.82 K | 430.35 K |
| MGRC | Mcgrath Rentcorp | 11.4783 | 3.17 B | 0.0925 | 0.81 | 192.14 K | 2.21 M |
| LOPE | Grand Canyon Educati | 15.99 | 3 B | 0.19 | 1.2 | 65.21 K | 1.04 M |
| CALM | Cal-Maine Foods IN | 7.3996 | 3 B | 0.1415 | 1.95 | 430.98 K | 3.19 M |
| CENT | Central Garden | 3.3731 | 2.95 B | 0.1644 | 5.12 | 180.9 K | 610.19 K |
| FBNC | First Bancorp [Nc] | 10.9428 | 2.68 B | 0.3594 | 3.4 | 34.37 K | 376.08 K |
| CENTA | Central Garden & Pet | 3.432 | 2.53 B | 0.176 | 5.41 | 400.15 K | 1.37 M |
| NTCT | Netscout Systems | 7.99 | 2.37 B | 0.14 | 1.78 | 247.56 K | 1.98 M |
| WAFD | Washington Federal | 10.7479 | 2.17 B | 0.1635 | 1.54 | 941.1 K | 10.11 M |
| TBBK | The Bancorp Inc | 3.8301 | 1.97 B | 1.0301 | 36.79 | 70.78 K | 271.11 K |
| MCRI | Monarch Casino | 8.449 | 1.95 B | 0.295 | 3.62 | 174.03 K | 1.47 M |
| AZTA | Azenta Inc | 3.4574 | 1.92 B | 0.0235 | 0.68 | 552 K | 1.91 M |
| GABC | German Amer Bncp Inc | 4.7295 | 1.87 B | 0.182 | 4 | 3.11 K | 14.71 K |
| TILE | Interface Inc | 4.1255 | 1.81 B | 0.0882 | 2.18 | 372.5 K | 1.54 M |
| OCFC | Oceanfirst Financial Corp | 7.8628 | 1.78 B | 0.0583 | 0.75 | 65.22 K | 512.81 K |
| PLUG | Plug Power Inc | 9.90 | 1.73 B | 0.70 | 7.61 | 34.77 K | 344.18 K |
| QCRH | Qcr Holdings Inc | 10.5506 | 1.68 B | 0.3066 | 2.99 | 7.45 K | 78.55 K |
| ANIP | ANI Pharma Inc | 59.0401 | 1.63 B | 3.60 | 6.49 | 1.17 K | 69.31 K |
| DSGR | Distribution Solutions Group Inc | 8.5394 | 1.62 B | 0.3525 | 4.31 | 20 K | 170.79 K |
| OMCL | Omnicell Inc | 11.58 | 1.61 B | 0.31 | 2.75 | 437.17 K | 5.06 M |
| THRM | Gentherm Inc | 3.03 | 1.57 B | 0.03 | 1 | 178.52 K | 540.93 K |
| ICFI | Icf International | 18.1336 | 1.47 B | 0.9115 | 5.29 | 147.65 K | 2.68 M |
| CBRL | Cracker Barrel | 9.9498 | 1.45 B | 0.26 | 2.68 | 618 K | 6.15 M |
| JBLU | Jetblue Airways Cp | 5.44 | 1.44 B | 0.26 | 5.02 | 6.22 M | 33.82 M |
| INVA | Innoviva Inc | 5.9547 | 1.35 B | 0.1722 | 2.98 | 573.96 K | 3.42 M |
| RDWR | Radware Ltd | 3.375 | 1.34 B | 0.02 | 0.6 | 115.71 K | 390.51 K |
| PFBC | Preferred Bank LA | 19.4101 | 1.23 B | 0.7394 | 3.96 | 5.9 K | 114.52 K |
| GLDD | Great Lakes Drg Dock | 3.1394 | 1.18 B | 0.0277 | 0.89 | 183.79 K | 576.98 K |
| BJRI | Bj's Restaurants Inc | 9.409 | 1.17 B | 0.2432 | 2.65 | 150.76 K | 1.42 M |
| NBN | Northeast Bncp | 6.5114 | 1.09 B | 0.2345 | 3.74 | 4.8 K | 31.25 K |
| ATEC | Alphatec Holdings | 22.20 | 1.08 B | 1.92 | 9.47 | 34.04 K | 755.62 K |
| CCNE | Cnb Financial Corp | 6.5373 | 1.06 B | 0.2409 | 3.83 | 600 | 3.92 K |
| CFFN | Capitol Fed Finl Inc | 6.2599 | 1.04 B | 0.0674 | 1.09 | 399.99 K | 2.5 M |
| SVRA | Savara Inc | 209.825 | 969.77 M | 34.825 | 19.9 | 172 | 36.09 K |
| SIFY | Sify Techs Ltd ADR | 8.5021 | 936.58 M | 3.1119 | 57.73 | 264.05 K | 2.24 M |
| THFF | First Finl Corp [In] | 19.8089 | 915.56 M | 0.565 | 2.94 | 46.9 K | 929.02 K |
| SCSC | Scansource Inc | 16.71 | 901.48 M | 1.22 | 7.88 | 389.92 K | 6.52 M |
| GSBC | Great Southern Bncp | 4.6093 | 885.75 M | 0.1012 | 2.24 | 1.85 K | 8.55 K |
| ORRF | Orrstown Finl Svcs | 19.452 | 867.47 M | 0.1662 | 0.86 | 2.26 K | 43.9 K |
| WASH | Washington TR Bncorp | 8.4203 | 742.94 M | 0.1614 | 1.95 | 20.96 K | 176.47 K |
| CEVA | Ceva Inc | 8.17 | 741.02 M | 0.07 | 0.86 | 243.47 K | 1.99 M |
| CASS | Cass Information Sys | 14.9003 | 707.98 M | 0.0874 | 0.59 | 18.74 K | 279.19 K |
| CWBC | Community West Bncsh | 4.521 | 695.64 M | 0.1417 | 3.24 | 800 | 3.62 K |
| PKOH | Park Ohio Hld Cp | 3.7781 | 679.87 M | 0.3067 | 8.84 | 66.56 K | 251.48 K |
| ACHV | Achieve Life Sciences Inc | 10648.00 | 665.01 M | 1958.00 | 22.53 | 95 | 1.01 M |
| QMCO | Quantum Corp | 22.40 | 655.39 M | 3.20 | 16.67 | 18.2 K | 407.77 K |
| CRESY | Cresud Sacif ADR | 3.5075 | 634.43 M | 0.2774 | 8.59 | 290.95 K | 1.02 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 12.7835 | 1 T | 0.1693 | 1.34 | 86.38 M | 1.1 B |
| JPM | JP Morgan Chase & Company | 20.2531 | 910.4 B | 0.5409 | 2.74 | 80.73 M | 1.63 B |
| HD | Home Depot | 15.1513 | 347.46 B | 0.3001 | 2.02 | 30.08 M | 455.81 M |
| MS | Morgan Stanley | 10.2442 | 296.05 B | 0.7474 | 7.87 | 45.64 M | 467.57 M |
| MCD | McDonald's Corporation | 37.7468 | 193.63 B | 0.8003 | 2.17 | 17 M | 641.55 M |
| CB | Chubb Ltd | 28.4013 | 142.04 B | 0.2459 | 0.87 | 4.09 M | 116.14 M |
| PGR | Progressive Corp | 7.8616 | 136.43 B | 0.0403 | 0.52 | 7.67 M | 60.29 M |
| MDT | Medtronic Inc | 19.8158 | 129.18 B | 0.1041 | 0.53 | 11.63 M | 230.41 M |
| LOW | Lowe's Companies | 15.6908 | 127.62 B | 0.1607 | 1.03 | 31.17 M | 489.09 M |
| PH | Parker-Hannifin Corp | 27.8902 | 120.81 B | 0.2008 | 0.73 | 3.08 M | 85.99 M |
| NEM | Newmont Mining Corp | 20.7506 | 117.05 B | 0.2584 | 1.26 | 9.71 M | 201.52 M |
| CVS | CVS Corp | 17.9315 | 114.88 B | 0.432 | 2.47 | 11.44 M | 205.09 M |
| GSK | Glaxosmithkline Plc ADR | 14.3091 | 101.51 B | 0.0965 | 0.68 | 1.69 M | 24.21 M |
| ING | ING Groep N.V. ADR | 4.4095 | 93.84 B | 0.2246 | 5.37 | 1.5 M | 6.63 M |
| PNC | PNC Bank | 29.5106 | 91.67 B | 0.5184 | 1.79 | 6.83 M | 201.6 M |
| PWR | Quanta Services | 16.2647 | 91.33 B | 0.2264 | 1.41 | 6.47 M | 105.18 M |
| JCI | Johnson Controls Intl | 4.4758 | 86.35 B | 0.1182 | 2.71 | 5.49 M | 24.57 M |
| RCL | Royal Caribbean Cruises Ltd | 7.3599 | 86.12 B | 0.0493 | 0.67 | 4.16 M | 30.64 M |
| FDX | Fedex Corp | 57.9119 | 74.78 B | 0.694 | 1.21 | 3.62 M | 209.44 M |
| ALL | Allstate Corp | 16.165 | 65.99 B | 0.3754 | 2.38 | 5.97 M | 96.54 M |
| CRH | CRH Plc ADR | 12.3272 | 62.48 B | 0.4724 | 3.98 | 126.2 K | 1.56 M |
| NUE | Nucor Corp | 21.078 | 59.16 B | 0.9847 | 4.9 | 8.58 M | 180.75 M |
| DAL | Delta Air Lines Inc | 7.6526 | 56.94 B | 0.1206 | 1.6 | 12.87 M | 98.46 M |
| FNV | Franco Nev Corp | 9.6584 | 47.77 B | 0.1395 | 1.47 | 5.9 K | 56.98 K |
| STT | State Street Corp | 25.2045 | 47.26 B | 0.4863 | 1.97 | 5.45 M | 137.31 M |
| YUM | Yum! Brands | 16.8398 | 42.86 B | 0.4071 | 2.48 | 7.89 M | 132.81 M |
| PRU | Prudential Financial Inc | 11.1969 | 41.99 B | 0.3332 | 3.07 | 12.59 M | 140.99 M |
| DHI | D.R. Horton | 6.4043 | 39.21 B | 0.4733 | 7.98 | 13.17 M | 84.33 M |
| SKYD | Skydance Corporation | 5.3379 | 38.27 B | 0.0649 | 1.23 | 15.84 M | 84.55 M |
| SYY | Sysco Corp | 13.1298 | 37.53 B | 0.0716 | 0.55 | 5.84 M | 76.74 M |
| MLM | Martin Marietta Materials | 67.6854 | 36.79 B | 0.7644 | 1.14 | 1.14 M | 77.49 M |
| HIG | Hartford Financial Services Group | 5.1628 | 36.61 B | 0.2076 | 4.19 | 13.98 M | 72.15 M |
| VMC | Vulcan Materials Company | 53.3728 | 35.96 B | 0.5236 | 0.99 | 2.05 M | 109.22 M |
| IRM | Iron Mountain Inc | 6.9478 | 34.11 B | 0.0821 | 1.2 | 1.07 M | 7.44 M |
| RJF | Raymond James Financial | 9.0676 | 32.14 B | 0.3323 | 3.8 | 3.68 M | 33.35 M |
| LH | Laboratory Corp of America Holdings | 50.4579 | 30.23 B | 0.4502 | 0.9 | 1.4 M | 70.72 M |
| DRI | Darden Restaurants | 9.8075 | 25.79 B | 0.3745 | 3.97 | 3.34 M | 32.74 M |
| STZ | Constellation Brands Inc | 10.9753 | 24.47 B | 0.0845 | 0.78 | 2.36 M | 25.85 M |
| PHM | Pultegroup | 9.8443 | 24.17 B | 0.3904 | 4.13 | 14.15 M | 139.35 M |
| GPN | Global Payments Inc | 15.4237 | 23.34 B | 0.0843 | 0.55 | 1.71 M | 26.41 M |
| RL | Ralph Lauren Corp | 34.5762 | 23.28 B | 0.4218 | 1.23 | 2.13 M | 73.81 M |
| LUV | Southwest Airlines Company | 7.2156 | 22.14 B | 0.1113 | 1.57 | 9.51 M | 68.61 M |
| RS | Reliance Steel & Aluminum Company | 12.4724 | 22.09 B | 0.2407 | 1.97 | 2.27 M | 28.32 M |
| BBY | Best Buy Company | 12.6447 | 21.69 B | 0.5654 | 4.68 | 12.45 M | 157.41 M |
| CIB | Bancolombia S.A. ADR | 8.1044 | 20.93 B | 0.1763 | 2.22 | 816.6 K | 6.62 M |
| TSN | Tyson Foods | 4.954 | 20.85 B | 0.2656 | 5.67 | 9.85 M | 48.81 M |
| BCE | BCE Inc | 6.5926 | 19.91 B | 0.147 | 2.28 | 3.27 M | 21.54 M |
| LEN | Lennar Corp | 6.3477 | 19.88 B | 0.575 | 9.96 | 14.72 M | 93.45 M |
| ZBH | Zimmer Biomet Holdings | 31.8949 | 19.79 B | 0.2922 | 0.92 | 4.05 M | 129.02 M |
| LEN-B | Lennar Corporation | 4.7562 | 19.42 B | 0.3575 | 8.13 | 167.76 K | 797.89 K |
| TYL | Tyler Technologies | 12.81 | 16.84 B | 0.24 | 1.91 | 507.04 K | 6.5 M |
| MAS | Masco Corp | 7.3959 | 16.29 B | 0.3889 | 5.55 | 8.07 M | 59.67 M |
| MGA | Magna International | 4.445 | 16.19 B | 0.0355 | 0.81 | 22.85 M | 101.58 M |
| AIZ | Assurant Inc | 13.7037 | 15.84 B | 0.1282 | 0.94 | 1.77 M | 24.29 M |
| NVR | NVR Inc | 452.70 | 15.38 B | 24.58 | 5.74 | 112.58 K | 50.97 M |
| CX | Cemex S.A.B. DE C.V. ADR | 4.9705 | 15.11 B | 0.1086 | 2.23 | 9.81 M | 48.78 M |
| EMBJ | Embraer S.A. | 13.1833 | 14.14 B | 0.2039 | 1.57 | 1.11 M | 14.66 M |
| TOL | Toll Brothers Inc | 18.5633 | 13.64 B | 1.1924 | 6.86 | 9 M | 167.1 M |
| DKS | Dick's Sporting Goods Inc | 9.2479 | 12.95 B | 0.363 | 4.09 | 2.68 M | 24.79 M |
| GME | Gamestop Corp | 3.3968 | 12.93 B | 0.2239 | 7.06 | 14.24 M | 48.37 M |
| ELS | Equity Lifestyle Properties | 4.9902 | 12.38 B | 0.0514 | 1.04 | 3.61 M | 18.04 M |
| HRL | Hormel Foods Corp | 4.4611 | 12.01 B | 0.0609 | 1.38 | 3.54 M | 15.8 M |
| GGG | Graco Inc | 4.8207 | 11.62 B | 0.0535 | 1.12 | 3.2 M | 15.45 M |
| FNF | Fidelity National Financial | 6.4388 | 11.56 B | 0.1568 | 2.5 | 8.1 M | 52.13 M |
| NYT | New York Times Company | 7.0171 | 11.43 B | 0.1679 | 2.45 | 2.05 M | 14.38 M |
| DECK | Deckers Outdoor Corp | 3.4833 | 11.28 B | 0.24 | 7.4 | 23.3 M | 81.15 M |
| EVR | Evercore Partners Inc | 7.6771 | 11.22 B | 0.319 | 4.34 | 90.1 K | 691.71 K |
| TX | Ternium S.A. ADR | 3.0078 | 10.63 B | 0.0667 | 2.27 | 467.4 K | 1.41 M |
| FRO | Frontline Ltd | 55.1531 | 10.41 B | 0.3718 | 0.68 | 350.51 K | 19.33 M |
| AMG | Affiliated Managers Group | 27.00 | 10.17 B | 0.1355 | 0.5 | 1.35 M | 36.43 M |
| ARW | Arrow Electronics | 14.25 | 10.09 B | 0.22 | 1.57 | 1.99 M | 28.39 M |
| KNX | Knight-Swift Transporation Inc | 11.7601 | 10.05 B | 0.1084 | 0.93 | 635.8 K | 7.48 M |
| TIMB | Tim S.A. ADR | 4.8034 | 9.03 B | 0.1468 | 3.15 | 768.89 K | 3.69 M |
| ALV | Autoliv Inc | 9.3542 | 8.56 B | 0.1104 | 1.19 | 1.47 M | 13.73 M |
| MHK | Mohawk Industries | 33.25 | 8.52 B | 2.20 | 7.09 | 1.92 M | 63.68 M |
| EDU | New Oriental Education & Technology Group ADR | 11.0661 | 8.14 B | 0.1334 | 1.22 | 2.23 M | 24.66 M |
| WAL | Western Alliance Bancorp | 9.5906 | 8 B | 0.0868 | 0.91 | 138.63 K | 1.33 M |
| VFC | V.F. Corp | 7.8792 | 7.88 B | 0.1258 | 1.62 | 5.86 M | 46.17 M |
| GAP | Gap Inc | 7.955 | 7.46 B | 0.1812 | 2.33 | 14.89 M | 118.42 M |
| KMX | Carmax Inc | 7.55 | 7.46 B | 0.20 | 2.72 | 2.56 M | 19.35 M |
| AWI | Armstrong World Industries Inc | 10.2845 | 7.31 B | 0.6868 | 7.16 | 417.5 K | 4.29 M |
| JBTM | JBTMarel Corp | 7.2509 | 6.39 B | 0.2755 | 3.95 | 252.13 K | 1.83 M |
| ANF | Abercrombie & Fitch Company | 12.6475 | 6.39 B | 0.913 | 7.78 | 5.46 M | 69.02 M |
| M | Macy's Inc | 4.3365 | 6.35 B | 0.2437 | 5.95 | 25 M | 108.43 M |
| FNB | F.N.B. Corp | 5.3873 | 6.35 B | 0.0384 | 0.72 | 548.67 K | 2.96 M |
| CMS-PB | Consumers Energy Company | 30.6495 | 6.32 B | 0.8585 | 2.88 | 14 | 429.09 |
| HRB | H&R Block | 10.3259 | 6.21 B | 0.0992 | 0.97 | 4.51 M | 46.57 M |
| AN | Autonation Inc | 9.30 | 5.77 B | 0.05 | 0.54 | 3.18 M | 29.56 M |
| CE | Celanese Corp | 8.8248 | 5.63 B | 0.6906 | 8.49 | 4.5 M | 39.72 M |
| GVA | Granite Construction Inc | 34.8532 | 5.55 B | 0.7432 | 2.18 | 1.56 M | 54.32 M |
| KRG | Kite Realty Group Trust | 5.7991 | 5.22 B | 0.1958 | 3.49 | 44.98 K | 260.81 K |
| NNI | Nelnet Inc | 10.6708 | 4.47 B | 0.1155 | 1.09 | 243.57 K | 2.6 M |
| AGX | Argan Inc | 7.3333 | 4.42 B | 0.2615 | 3.7 | 51 K | 374 K |
| PVH | Phillips-Van Heusen Corp | 17.9883 | 4.28 B | 0.3392 | 1.92 | 861 K | 15.49 M |
| MTH | Meritage Corp | 5.9084 | 4.17 B | 0.4861 | 8.96 | 3.21 M | 18.95 M |
| JOE | St. Joe Company | 24.2101 | 4.02 B | 0.8178 | 3.5 | 2.17 M | 52.58 M |
| GRTUF | GRTUF | 4.2243 | 3.83 B | 0.053 | 1.27 | 25.13 K | 106.15 K |
| SLG | SL Green Realty Corp | 9.8064 | 3.74 B | 0.4893 | 5.25 | 4.62 M | 45.35 M |
| BFH | Bread Financial Hldgs Inc | 22.7611 | 3.72 B | 0.1455 | 0.64 | 1.56 M | 35.47 M |
| ABG | Asbury Automotive Group Inc | 3.10 | 3.58 B | 0.11 | 3.68 | 392.2 K | 1.22 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LGO | Largo Resources Ltd | 7.00 | 1.00 | 16.67 | 25.16 K | 176.11 K | |
| EFR | Energy Fuels Inc | 7.50 | 1.00 | 15.38 | 1.7 K | 12.72 K | |
| ACD | Accord Financial | 3.9615 | 0.3859 | 10.79 | 100 | 396.15 | |
| CTC | Canadian Tire Corp Ltd | 37.7267 | 3.6701 | 10.78 | 474 | 17.88 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.2899 | 0.3101 | 10.41 | 28.23 K | 92.87 K | |
| WFG | West Fraser Timber CO Ltd | 12.413 | 1.0109 | 8.87 | 300.8 K | 3.73 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.3214 | 0.26 | 8.49 | 13.6 K | 45.15 K | |
| VLN | Velan Inc Sv | 7.9625 | 0.5185 | 6.97 | 4 K | 31.85 K | |
| LAS-A | Lassonde Industries Inc | 24.5218 | 1.1854 | 5.08 | 5.75 K | 141 K | |
| LUG | Lundin Gold Inc | 3.574 | 0.1701 | 5 | 33.99 K | 121.48 K | |
| ATS | Ats Corp | 5.35 | 0.25 | 4.9 | 447.9 K | 2.4 M | |
| BCE | BCE Inc | 8.4431 | 0.3863 | 4.79 | 8.2 M | 69.25 M | |
| MFI | Maple Leaf Foods | 5.8992 | 0.2668 | 4.74 | 260.74 K | 1.54 M | |
| PPL | Pembina Pipeline Corp | 4.1739 | 0.1882 | 4.72 | 314.53 K | 1.31 M | |
| L | Loblaw CO | 4.5801 | 0.205 | 4.69 | 6.21 M | 28.46 M | |
| WN | George Weston Limited | 14.1017 | 0.60 | 4.44 | 621.33 K | 8.76 M | |
| AIM | Aimia Inc | 6.6906 | 0.2799 | 4.37 | 432.1 K | 2.89 M | |
| MG | Magna International Inc | 5.2513 | 0.2048 | 4.06 | 1.99 M | 10.46 M | |
| NDM | Northern Dynasty Minerals Ltd | 3.27 | 0.12 | 3.81 | 73.3 K | 239.69 K | |
| FNV | Franco-Nevada Corp | 12.3132 | 0.4499 | 3.79 | 278.4 K | 3.43 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.1711 | 0.1104 | 3.61 | 2.4 K | 7.61 K | |
| CFP | Canfor Corp | 7.41 | 0.25 | 3.49 | 180.5 K | 1.34 M | |
| GRT-UN | Granite Real Estate Investment Trust | 4.7955 | 0.1498 | 3.22 | 5.92 K | 28.4 K | |
| RCI-A | Rogers Communications Inc | 20.3123 | 0.6246 | 3.17 | 4.52 K | 91.87 K | |
| MEQ | Mainstreet Eq J | 4.9183 | 0.1496 | 3.14 | 600 | 2.95 K | |
| BN-PC | Brookfield Corporation | 3.4239 | 0.1009 | 3.04 | 14.41 K | 49.33 K | |
| CYB | Cymbria Corp Cl A | 10.30 | 0.30 | 3 | 5 K | 51.5 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.6416 | 0.1275 | 2.82 | 1.2 K | 5.57 K | |
| BCE-PI | BCE Inc Pref AI | 6.6721 | 0.174 | 2.68 | 6.49 K | 43.29 K | |
| BCE-PA | BCE Inc Pref AA | 6.3326 | 0.1608 | 2.61 | 5.43 K | 34.4 K | |
| TCL-B | Transcontinental Inc | 4.085 | 0.1029 | 2.58 | 13 K | 53.11 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.1916 | 0.1036 | 2.53 | 6.2 K | 25.99 K | |
| TAL | Petrotal Corp | 29.3916 | 0.7169 | 2.5 | 1.66 K | 48.91 K | |
| BN-PN | Brookfield Corporation | 3.6645 | 0.0893 | 2.5 | 21.29 K | 78 K | |
| TRI | Thomson Reuters Corp | 18.9565 | 0.4208 | 2.27 | 1.96 M | 37.23 M | |
| WTE | Westshore Terminals Investment Corp | 3.6925 | 0.0817 | 2.26 | 109.07 K | 402.74 K | |
| SAP | Saputo Inc | 7.9961 | 0.1683 | 2.15 | 564.6 K | 4.51 M | |
| ENB | Enbridge Inc | 8.1136 | 0.1636 | 2.06 | 2.19 M | 17.74 M | |
| CM | Canadian Imperial Bank of Commerce | 9.67 | 0.1843 | 1.94 | 8.85 M | 85.56 M | |
| PWF-PH | Power Financial Corp Pref H | 6.3179 | 0.1071 | 1.72 | 9.5 K | 60.02 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.1861 | 0.0531 | 1.69 | 10.4 K | 33.14 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 5.9011 | 0.0974 | 1.68 | 14.04 K | 82.82 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.3198 | 0.0546 | 1.67 | 6.72 K | 22.33 K | |
| WCN | Waste Connections Inc | 9.4948 | 0.1497 | 1.6 | 98.23 K | 932.64 K | |
| CCL-B | CCL Industries Inc | 3.9219 | 0.0615 | 1.59 | 255.49 K | 1 M | |
| DII-B | Dorel Industries Inc | 6.3332 | 0.0986 | 1.58 | 61.5 K | 389.49 K | |
| ATRL | Atkinsrealis Group Inc | 27.1511 | 0.4189 | 1.57 | 600.88 K | 16.31 M | |
| BN-PM | Brookfield Corporation | 3.7284 | 0.0574 | 1.56 | 13.43 K | 50.07 K | |
| JAG | Jaguar Mining Inc | 2184.7312 | 32.9773 | 1.53 | 1.19 M | 2.6 B | |
| LNF | Leons Furniture | 4.1828 | 0.0618 | 1.5 | 8.18 K | 34.21 K | |
| POW-PA | Power Corporation of Canada Pref A | 6.2943 | 0.0899 | 1.45 | 11.4 K | 71.76 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.6165 | 0.0534 | 1.17 | 443.57 K | 2.05 M | |
| PWF-PG | Power Financial Corp Pref G | 6.2437 | 0.0704 | 1.14 | 4.36 K | 27.22 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 5.4155 | 0.06 | 1.12 | 30.68 K | 166.16 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.0569 | 0.0536 | 1.07 | 6.17 K | 31.23 K | |
| ENB-PA | Enbridge Inc Pref A | 7.636 | 0.0782 | 1.03 | 2.2 K | 16.8 K | |
| WN-PA | George Weston Prf | 6.7509 | 0.0683 | 1.02 | 8.57 K | 57.86 K | |
| WSP | WSP Global Inc | 11.4625 | 0.1152 | 1.02 | 84.72 K | 971.14 K | |
| PIC-PA | Premium Income Corp Pref A | 4.0177 | 0.0343 | 0.86 | 222.96 K | 895.77 K | |
| BBD-B | Bombardier Inc Series B | 84.2203 | 0.6446 | 0.77 | 485.08 K | 40.85 M | |
| OTEX | Open Text Corp | 6.4692 | 0.048 | 0.75 | 1.27 M | 8.25 M | |
| RCI-B | Rogers Communications Inc | 18.0682 | 0.1313 | 0.73 | 1.38 M | 24.85 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 5.8459 | 0.0399 | 0.69 | 25.27 K | 147.76 K | |
| EMA | Emera Incorporated | 9.6981 | 0.0659 | 0.68 | 303.27 K | 2.94 M | |
| T | Telus Corp | 3.8798 | 0.0244 | 0.63 | 3.78 M | 14.68 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.6146 | 0.029 | 0.63 | 53.42 K | 246.53 K | |
| WN-PC | George Weston Ser 3 Prf | 6.1253 | 0.0371 | 0.61 | 14 K | 85.75 K | |
| AETR | Aetherion Technologies Inc. | 50.40 | 0.30 | 0.6 | 8.33 K | 419.73 K | |
| WPRT | Westport Fuel Systems Inc | 50.40 | 0.30 | 0.6 | 8.33 K | 419.73 K | |
| TCL-A | Transcontinental Inc | 4.1992 | 0.0238 | 0.57 | 503.34 K | 2.11 M | |
| PWF-PE | Power Financial Corp Pref E | 6.0576 | 0.0328 | 0.54 | 6.75 K | 40.89 K | |
| TVA-B | TVA Group Inc | 7.4168 | 0.0383 | 0.52 | 2.54 K | 18.82 K | |
| BBD-A | Bombardier Inc | 98.75 | 0.50 | 0.51 | 59.31 K | 5.86 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 15.15 | 77.5 B | 0.80 | 5.57 | 11.1 K | 168.16 K |
| FCCN | Spectral Cap Corp | 20250.00 | 177.18 M | 2250.00 | 12.5 | 2 | 40.5 K |
| DKAM | Drinks Americas Holdings Ltd | 600.00 | 278.3 K | 18.7492 | 3.23 | 5 | 3 K |
| USRM | U.S. Stem Cell Inc | 1020.00 | 64.15 K | 10.00 | 0.99 | 1 | 1.02 K |
| XDSL | mPhase Technologies Inc | 72.50 | 16.8 K | 5.00 | 7.41 | 386 | 27.98 K |
| WUHN | Wuhan General Group (China) Inc | 4.94 | 11.03 K | 0.20 | 4.22 | 4.41 K | 21.79 K |
| CGNH | CardioGenics Holdings Inc | 3.40 | 9.61 K | 0.40 | 13.33 | 5.11 K | 17.37 K |
| CBRI | CMTSU Liquidation Inc | 3.87 | 8.16 K | 0.05 | 1.31 | 379.34 K | 1.47 M |
| SIMPQ | Simply Inc | 57.50 | 1.55 K | 2.50 | 4.55 | 93 | 5.35 K |
| SPDC | Speed Commerce Inc | 9.12 | 603 | 0.3184 | 3.62 | 775 | 7.07 K |
| PRXIQ | Premier Exhibitions Inc | 13.90 | 491 | 2.50 | 21.93 | 22.79 K | 316.73 K |
| YVRLF | Liquid Media Group Ltd. | 16.00 | 482 | 1.00 | 6.67 | 241 | 3.86 K |
| ESNC | EnSync Inc | 8.3905 | 1 | 0.9905 | 13.39 | 31.17 K | 261.55 K |
| PSWW | Principal Solar Inc | 4.80 | 2.88 | 150 | 78 | 374.4 | |
| CBGI | The CannaBusiness Group Inc | 1120.00 | 586.6667 | 110 | 110 K | 123.2 M | |
| HBRM | Herborium Group Inc | 10.00 | 2.00 | 25 | 40 | 400 | |
| BAJFF | Camrova Resources Inc | 4.002 | 0.612 | 18.05 | 6.47 K | 25.91 K | |
| FONU | FonU2 Inc | 144.00 | 16.00 | 12.5 | 2 | 288 | |
| HMNY | Helios and Matheson Analytics Inc | 419.009 | 17.9576 | 4.48 | 1 | 419.01 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 9.00 | 4.50 | 100 | 180.8 K | 1.63 M | |
| NCP | Nickel Creek Platinum Corp. | 20.00 | 10.00 | 100 | 115 | 2.3 K | |
| SR | Strategic Resources Inc | 9.00 | 4.50 | 100 | 34 | 306 | |
| TIP-H | Tyner Resources Ltd | 5.00 | 2.00 | 66.67 | 530 | 2.65 K | |
| SPX | Stellar AfricaGold Inc | 3.7476 | 1.2492 | 50 | 2.67 K | 9.99 K | |
| LQWD | LQwD FinTech Corp | 14.00 | 4.20 | 42.86 | 17 | 238 | |
| VLC | Velocity Minerals Ltd | 8.00 | 2.20 | 37.93 | 62 | 496 | |
| NAR | North Arrow Minerals Inc | 4.00 | 1.00 | 33.33 | 200 | 800 | |
| REVX | Rev Exploration Corp. | 5.00 | 1.00 | 25 | 25 | 125 | |
| CTN | Centurion Minerals Ltd | 28.7999 | 4.7999 | 20 | 20 | 576 | |
| GCOM | Green Shift Commodities Ltd. | 4.60 | 0.60 | 15 | 100 | 460 | |
| NBY | Niobay Metals Inc | 3.35 | 0.35 | 11.67 | 8 K | 26.8 K | |
| KTN | Kootenay Silver Inc | 4.40 | 0.40 | 10 | 2.25 K | 9.9 K | |
| EGT | Eguana Technologies Inc | 11.00 | 1.00 | 10 | 1.06 K | 11.71 K | |
| OYL | CGX Energy Inc | 3.20 | 0.25 | 8.47 | 791.11 K | 2.53 M | |
| MRZL | Mont Royal Resources Limited. | 4.1958 | 0.2331 | 5.88 | 6.65 K | 27.9 K | |
| ENA | Enablence Technologies Inc | 672.00 | 24.00 | 3.7 | 48 | 32.26 K | |
| SLG | PetroTal Corp | 5.4465 | 0.1329 | 2.5 | 166.32 K | 905.89 K | |
| BKM | Pacific Booker Minerals Inc | 4.35 | 0.05 | 1.16 | 5.87 K | 25.51 K |