Gainer Valuations for 9 December 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 9 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 23.5242 | 60.13 B | 0.3382 | 1.46 | 706.4 K | 16.62 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.1616 | 3.74 B | 0.1026 | 2.53 | 177.43 K | 738.41 K |
| NOG | Northern Oil and Gas | 27.6842 | 2.64 B | 3.157 | 12.87 | 36.71 K | 1.02 M |
| REPX | Riley Exploration Permian Inc | 48.7389 | 976.66 M | 1.8746 | 4 | 1.03 K | 50.35 K |
| JOB | General Employment Enterprises | 3.80 | 722.86 M | 0.284 | 8.08 | 58 | 220.4 |
| BHB | Bar Harbor Bankshares | 6.5487 | 693.94 M | 0.1135 | 1.76 | 1.12 K | 7.37 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.07 | 292.96 M | 0.08 | 2.68 | 141.91 K | 435.65 K |
| FRD | Friedman Industries Inc | 3.2403 | 275.24 M | 0.0195 | 0.61 | 29.3 K | 94.94 K |
| ACU | Acme United Corp | 4.6643 | 269.21 M | 0.3063 | 7.03 | 3.6 K | 16.79 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.164 | 268.02 M | 0.0234 | 0.57 | 59.7 K | 248.59 K |
| GENC | Gencor Industries IN | 5.608 | 258.27 M | 0.1544 | 2.83 | 25.58 K | 143.46 K |
| NEN | New England Realty Associates | 10.8761 | 159.52 M | 0.1908 | 1.79 | 1.8 K | 19.58 K |
| SIF | Sifco Industries | 5.2109 | 126.01 M | 0.2932 | 5.96 | 5.4 K | 28.14 K |
| STXS | Stereotaxis Inc | 42.5114 | 85.17 M | 0.4692 | 1.12 | 12.87 K | 547.21 K |
| DXR | Daxor Corp | 11.8001 | 49.39 M | 0.318 | 2.77 | 22.45 K | 264.91 K |
| COHN | Cohen & CO Inc | 16.2159 | 30.74 M | 0.6236 | 4 | 1.87 K | 30.36 K |
| MXC | Mexco Energy Corp | 9.5747 | 23.15 M | 0.3585 | 3.89 | 12.7 K | 121.6 K |
| CVM | Cel-Sci Corp | 2850.00 | 20.93 M | 300.00 | 11.76 | 46 | 131.1 K |
| ENSV | Enservco Corpporation | 13.20 | 29.09 K | 0.45 | 3.53 | 838 | 11.06 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 7.5941 | 3.67 T | 0.0958 | 1.28 | 275.32 M | 2.09 B |
| GOOG | Alphabet Inc Class C | 7.5586 | 3.63 T | 0.0954 | 1.28 | 276.63 M | 2.09 B |
| ASML | ASML Holding N.V. ADR | 13.5952 | 577.02 B | 0.2943 | 2.21 | 2.69 M | 36.61 M |
| INTC | Intel Corp | 8.9548 | 325.28 B | 0.2254 | 2.58 | 88.13 M | 789.18 M |
| AMAT | Applied Materials | 7.7809 | 302.32 B | 0.2264 | 3 | 22.84 M | 177.72 M |
| TXN | Texas Instruments | 9.8951 | 285.68 B | 0.4645 | 4.93 | 34.56 M | 341.98 M |
| KLAC | K L A-Tencor Corp | 11.1572 | 204.96 B | 0.4523 | 4.23 | 4.78 M | 53.38 M |
| ADI | Analog Devices | 12.0378 | 198.33 B | 0.8999 | 8.08 | 11.05 M | 132.96 M |
| MRVL | Marvell Technology Inc | 5.4515 | 147.97 B | 0.5707 | 11.69 | 23.74 M | 129.41 M |
| ADP | Automatic Data Processing, Inc. | 21.7792 | 121.55 B | 0.2839 | 1.32 | 6.02 M | 131.17 M |
| REGN | Regeneron Pharmaceuticals | 16.4787 | 98.4 B | 0.2185 | 1.34 | 511 K | 8.42 M |
| ADBE | Adobe Systems Inc | 22.89 | 92.84 B | 0.29 | 1.28 | 7.42 M | 169.83 M |
| SNPS | Synopsys Inc | 17.64 | 88.67 B | 0.48 | 2.8 | 2.6 M | 45.81 M |
| HON | Honeywell International Inc. Common Stock | 16.8597 | 70.82 B | 0.2862 | 1.73 | 11.35 M | 191.41 M |
| MPWR | Monolithic Power Sys | 8.1511 | 70.59 B | 0.4443 | 5.77 | 657.6 K | 5.36 M |
| PCAR | Paccar Inc | 11.3726 | 55.98 B | 0.0824 | 0.73 | 10.63 M | 120.91 M |
| GRMN | Garmin Ltd | 10.7824 | 55.15 B | 0.262 | 2.49 | 1.41 M | 15.21 M |
| COHR | Coherent Inc | 8.2407 | 45.71 B | 0.1319 | 1.63 | 659.8 K | 5.44 M |
| TER | Teradyne Inc | 3.7173 | 41.18 B | 0.1013 | 2.8 | 3.01 M | 11.18 M |
| NTAP | Netapp Inc | 10.1819 | 36.55 B | 0.0881 | 0.87 | 10.17 M | 103.58 M |
| MCHP | Microchip Technology | 5.9882 | 33.71 B | 0.1323 | 2.26 | 12.78 M | 76.53 M |
| PFG | Principal Financial Group Inc | 10.6749 | 23.99 B | 0.4637 | 4.54 | 5.67 M | 60.51 M |
| LAMR | Lamar Advertis A | 8.3692 | 16.21 B | 0.1175 | 1.42 | 926.9 K | 7.76 M |
| APA | Apa Corp | 49.406 | 16.2 B | 0.6521 | 1.34 | 4.89 M | 241.4 M |
| LECO | Lincoln Elec Hld | 17.2464 | 15.41 B | 0.2045 | 1.2 | 1.49 M | 25.62 M |
| MKSI | Mks Instruments Inc | 12.1594 | 14.98 B | 0.5412 | 4.66 | 440.5 K | 5.36 M |
| ZBRA | Zebra Technologies | 19.93 | 14.97 B | 0.24 | 1.22 | 433.45 K | 8.64 M |
| AKAM | Akamai Technologies | 13.96 | 12.44 B | 0.09 | 0.65 | 7.7 M | 107.44 M |
| HALO | Halozyme Therapeutic | 4.00 | 11.43 B | 0.43 | 12.04 | 638.92 K | 2.56 M |
| SMTC | Semtech Corp | 11.29 | 11.15 B | 0.82 | 7.83 | 1.82 M | 20.49 M |
| PODD | Insulet Corp | 7.72 | 10.36 B | 0.66 | 9.35 | 636.42 K | 4.91 M |
| MTCH | Match Group Inc | 4.4744 | 9.51 B | 0.4118 | 10.14 | 21 M | 93.97 M |
| AEIS | Advanced Energy | 9.2949 | 9.26 B | 0.1863 | 2.05 | 430.7 K | 4 M |
| MORN | Morningstar Inc | 30.3977 | 9.13 B | 0.6735 | 2.27 | 287.8 K | 8.75 M |
| RMBS | Rambus Inc | 12.92 | 9.1 B | 0.72 | 5.9 | 3.45 M | 44.58 M |
| SANM | Sanmina Corp | 3.06 | 8.82 B | 0.06 | 2 | 399.17 K | 1.22 M |
| SLAB | Silicon Labs Inc | 18.89 | 7.41 B | 1.19 | 6.72 | 1.34 M | 25.27 M |
| FORM | Formfactor Inc | 13.49 | 7.24 B | 0.18 | 1.35 | 450.72 K | 6.08 M |
| ORKA | Oruka Therapeutics Inc | 29274.7461 | 6.95 B | 975.8242 | 3.45 | 1 | 29.27 K |
| CVLT | Commvault Systems | 11.91 | 6.8 B | 0.12 | 1.02 | 706.87 K | 8.42 M |
| RIOT | Riot Blockchain Inc | 1301.278 | 6.69 B | 36.3844 | 2.88 | 298 | 387.78 K |
| KTOS | Kratos Defns | 13.20 | 6.54 B | 0.299 | 2.32 | 17.05 K | 225.02 K |
| WFRD | Weatherford International Plc | 10.0569 | 6.2 B | 0.3113 | 3.19 | 15.31 M | 153.99 M |
| AVAV | Aerovironment Inc | 33.50 | 6.14 B | 0.43 | 1.3 | 279.19 K | 9.35 M |
| OTEX | Open Text Cp | 5.2391 | 6.02 B | 0.1022 | 1.99 | 2.16 M | 11.31 M |
| SSRM | Ssr Mining Inc | 8.6192 | 5.38 B | 0.0667 | 0.78 | 923.84 K | 7.96 M |
| OMAB | Grupo Aeroportuario ADR | 3.5054 | 5.3 B | 0.0279 | 0.8 | 135.4 K | 474.65 K |
| CACC | Credit Acceptance | 13.58 | 5.1 B | 0.08 | 0.59 | 22.75 K | 308.89 K |
| PSMT | Pricesmart Inc | 14.9572 | 5.09 B | 0.8987 | 6.39 | 500.27 K | 7.48 M |
| MRCY | Mercury Sys Inc | 4.2237 | 5.08 B | 0.4233 | 11.14 | 107.48 K | 453.98 K |
| NSIT | Insight Enterpr | 4.57 | 5.07 B | 0.19 | 4.34 | 476.54 K | 2.18 M |
| IONS | Ionis Pharmaceuticals | 11.83 | 4.54 B | 0.17 | 1.46 | 1.19 M | 14.03 M |
| CIGI | Colliers Intl Grp IN | 7.4624 | 4.53 B | 0.135 | 1.84 | 37.86 K | 282.53 K |
| MYRG | MYR Group Inc | 9.70 | 4.34 B | 0.70 | 7.78 | 218.4 K | 2.12 M |
| IPAR | Inter Parfums Inc | 4.8481 | 4.19 B | 0.1506 | 3.21 | 176.14 K | 853.96 K |
| PTEN | Patterson-Uti Energy | 7.86 | 4.05 B | 0.3864 | 5.17 | 5.53 M | 43.46 M |
| PRIM | Primoris Services Cp | 4.8084 | 3.76 B | 0.4817 | 11.13 | 6.1 K | 29.33 K |
| LBTYA | Liberty Global Ord A | 3.0061 | 3.54 B | 0.0499 | 1.69 | 3.42 M | 10.29 M |
| CENX | Century Aluminum C | 7.40 | 3.52 B | 0.29 | 4.08 | 2.93 M | 21.7 M |
| SBLK | Star Bulk Carriers | 87.3997 | 3.3 B | 20.509 | 30.66 | 16.63 K | 1.45 M |
| CLMT | Calumet Specialty Pr | 4.8982 | 3.2 B | 0.3114 | 6.79 | 102.31 K | 501.14 K |
| OTTR | Otter Tail Corp | 11.06 | 3.16 B | 0.2735 | 2.54 | 441.88 K | 4.89 M |
| VCEL | Vericel Corproation | 68.368 | 2.94 B | 9.152 | 15.46 | 9.23 K | 630.83 K |
| POWI | Power Integratn | 7.5229 | 2.57 B | 0.1035 | 1.39 | 657.6 K | 4.95 M |
| ALGT | Allegiant Travel Com | 35.6389 | 2.53 B | 0.891 | 2.56 | 383.99 K | 13.68 M |
| VECO | Veeco Instrument | 5.95 | 2.47 B | 0.42 | 7.59 | 637.67 K | 3.79 M |
| BLKB | Blackbaud Inc | 11.2907 | 2.41 B | 0.1642 | 1.48 | 353.79 K | 3.99 M |
| DXPE | Dxp Enterprise | 14.70 | 2.38 B | 0.69 | 4.93 | 215.8 K | 3.17 M |
| TBBK | The Bancorp Inc | 3.70 | 1.97 B | 0.11 | 3.06 | 20.66 K | 76.43 K |
| AZTA | Azenta Inc | 3.9918 | 1.92 B | 0.0393 | 0.99 | 649.4 K | 2.59 M |
| GABC | German Amer Bncp Inc | 4.8098 | 1.87 B | 0.1565 | 3.36 | 4.2 K | 20.2 K |
| KALU | Kaiser Aluminum | 13.1236 | 1.81 B | 0.1552 | 1.2 | 427.77 K | 5.61 M |
| CNOB | Connectone Bancorp | 5.6545 | 1.65 B | 0.1767 | 3.23 | 12.7 K | 71.81 K |
| CSWC | Capital Southwest | 3.2705 | 1.56 B | 0.0674 | 2.1 | 150.37 K | 491.77 K |
| ICFI | Icf International | 18.6557 | 1.47 B | 0.4652 | 2.56 | 188.04 K | 3.51 M |
| NVAX | Novavax Inc | 46.20 | 1.44 B | 1.80 | 4.05 | 14.45 K | 667.36 K |
| PFBC | Preferred Bank LA | 19.6319 | 1.23 B | 0.5545 | 2.91 | 19.88 K | 390.28 K |
| CCEC | Capital Clean Energy Carriers Corp | 11.0657 | 1.21 B | 0.7884 | 7.67 | 9.71 K | 107.49 K |
| ATLC | Atlanticus Hld Cp | 3.9722 | 1.2 B | 0.0342 | 0.87 | 318.48 K | 1.27 M |
| GLDD | Great Lakes Drg Dock | 3.9487 | 1.18 B | 0.0278 | 0.71 | 157.12 K | 620.4 K |
| ATEC | Alphatec Holdings | 30.96 | 1.08 B | 0.96 | 3.2 | 4.08 K | 126.19 K |
| TRNS | Transcat Inc | 7.22 | 1 B | 0.62 | 9.39 | 500 | 3.61 K |
| HAFC | Hanmi Financial Cp | 8.892 | 959.82 M | 0.2032 | 2.34 | 63.67 K | 566.12 K |
| DAKT | Daktronics Inc | 5.7659 | 937.81 M | 0.0691 | 1.21 | 297.39 K | 1.71 M |
| ROCK | Gibraltar Ind Inc | 13.8107 | 916.41 M | 0.4179 | 3.12 | 562.18 K | 7.76 M |
| DJCO | Daily Journal Cp | 38.30 | 913.58 M | 1.23 | 3.32 | 200 | 7.66 K |
| SCSC | Scansource Inc | 18.81 | 901.48 M | 0.78 | 4.33 | 279.55 K | 5.26 M |
| KELYB | Kelly Services Inc Cl B | 9.653 | 898.86 M | 0.5775 | 6.36 | 100 | 965.3 |
| GSBC | Great Southern Bncp | 5.5919 | 885.75 M | 0.0536 | 0.97 | 33.62 K | 188.01 K |
| ORRF | Orrstown Finl Svcs | 19.7846 | 867.47 M | 0.4988 | 2.59 | 6.2 K | 122.59 K |
| RIGL | Rigel Pharmaceuticals | 77.90 | 853.48 M | 2.00 | 2.64 | 46.27 K | 3.6 M |
| ULH | Universal Logis Hld | 12.2129 | 783.39 M | 0.6868 | 5.96 | 13.72 K | 167.61 K |
| SMBC | Southern MO Bancorp | 3.9128 | 779.96 M | 0.0527 | 1.37 | 1 K | 3.91 K |
| SHBI | Shore Bancshares Inc | 16.2594 | 756.4 M | 0.1053 | 0.65 | 24.34 K | 395.8 K |
| QDEL | Quidel Cp | 14.22 | 728.67 M | 0.15 | 1.07 | 352.86 K | 5.02 M |
| QMCO | Quantum Corp | 43.20 | 655.39 M | 6.40 | 17.39 | 19.34 K | 835.53 K |
| CRESY | Cresud Sacif ADR | 4.1776 | 634.43 M | 0.1727 | 4.31 | 253.03 K | 1.06 M |
| CAPR | Capricor Therap | 250.00 | 595.34 M | 40.00 | 19.05 | 38 | 9.5 K |
| UNTY | Unity Bancorp Inc | 3.5104 | 587.42 M | 0.2038 | 6.16 | 660 | 2.32 K |
| TITN | Titan Machinery Inc | 12.50 | 550.2 M | 0.60 | 5.04 | 280.77 K | 3.51 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.5381 | 2.1 T | 0.121 | 2.74 | 19.96 M | 90.57 M |
| SHEL | Royal Dutch Shell Plc ADR | 50.88 | 279.28 B | 0.42 | 0.83 | 3.86 M | 196.39 M |
| SAP | SAP Ag ADR | 26.0701 | 270.15 B | 0.1767 | 0.68 | 4.36 M | 113.58 M |
| TMO | Thermo Fisher Scientific Inc | 32.9237 | 259.15 B | 0.2081 | 0.64 | 4.7 M | 154.7 M |
| BML-PJ | Bank of America Corporation | 3.0217 | 228.26 B | 0.0345 | 1.15 | 837 K | 2.53 M |
| C | Citigroup Inc | 62.5926 | 205.34 B | 0.513 | 0.83 | 21.7 M | 1.36 B |
| WFC-PL | Wells Fargo & Company | 256.2234 | 183.8 B | 11.9173 | 4.88 | 59.09 K | 15.14 M |
| DE | Deere & Company | 26.9646 | 183.02 B | 0.6818 | 2.59 | 9.32 M | 251.37 M |
| COP | ConocoPhillips | 21.3859 | 168.26 B | 0.1171 | 0.55 | 18.03 M | 385.6 M |
| SONY | Sony Group Corp ADR | 3.3639 | 155.69 B | 0.0755 | 2.3 | 12.67 M | 42.63 M |
| ACN | Accenture Plc | 20.858 | 147.65 B | 0.4747 | 2.33 | 5.17 M | 107.87 M |
| RIO | Rio Tinto Plc ADR | 5.666 | 135.45 B | 0.0504 | 0.9 | 7.43 M | 42.12 M |
| NEM | Newmont Mining Corp | 22.5106 | 117.05 B | 0.5936 | 2.71 | 8.89 M | 200.05 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.4508 | 116.64 B | 0.0252 | 0.57 | 25.05 M | 111.47 M |
| VLO | Valero Energy Corp | 10.732 | 104.57 B | 0.1485 | 1.4 | 12.75 M | 136.88 M |
| ING | ING Groep N.V. ADR | 4.9737 | 93.84 B | 0.1534 | 3.18 | 1.65 M | 8.2 M |
| AEM | Agnico-Eagle Mines Ltd | 24.2182 | 90.19 B | 0.2747 | 1.15 | 3.26 M | 78.9 M |
| WMB | Williams Companies | 4.925 | 86.81 B | 0.0389 | 0.8 | 5.67 M | 27.94 M |
| RCL | Royal Caribbean Cruises Ltd | 9.0028 | 86.12 B | 0.4682 | 5.49 | 6.86 M | 61.74 M |
| EOG | Eog Resources | 24.866 | 81.63 B | 0.4698 | 1.93 | 8.87 M | 220.58 M |
| SU | Suncor Energy Inc | 11.1713 | 79.77 B | 0.1893 | 1.72 | 11.6 M | 129.6 M |
| NOC | Northrop Grumman Corp | 26.0551 | 78.01 B | 0.2881 | 1.12 | 2.68 M | 69.78 M |
| RSG | Republic Services | 16.1424 | 77.07 B | 0.1632 | 1.02 | 4.65 M | 75.13 M |
| SLB | Schlumberger N.V. | 28.0364 | 75.14 B | 0.4672 | 1.69 | 12.86 M | 360.43 M |
| URI | United Rentals | 6.8279 | 70.53 B | 0.0678 | 1 | 874.8 K | 5.97 M |
| APD | Air Products and Chemicals | 38.5384 | 70.41 B | 0.6411 | 1.69 | 3.62 M | 139.5 M |
| CAH | Cardinal Health | 14.7601 | 64.41 B | 0.1902 | 1.31 | 2.55 M | 37.71 M |
| MET | Metlife Inc | 21.3483 | 64.29 B | 1.3143 | 6.56 | 15.66 M | 334.34 M |
| CMI | Cummins Inc | 17.9604 | 62.69 B | 1.1229 | 6.67 | 5.3 M | 95.1 M |
| CRH | CRH Plc ADR | 14.1669 | 62.48 B | 0.6558 | 4.85 | 163.8 K | 2.32 M |
| NUE | Nucor Corp | 25.5404 | 59.16 B | 0.1682 | 0.66 | 15.27 M | 389.94 M |
| OXY | Occidental Petroleum Corp | 30.7141 | 58.38 B | 0.2322 | 0.76 | 8.47 M | 260.11 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 29.7896 | 58.32 B | 0.8305 | 2.87 | 400 | 11.92 K |
| AZO | Autozone | 124.51 | 52.34 B | 8.01 | 6.88 | 3.18 M | 396.32 M |
| DVN | Devon Energy Corp | 41.637 | 50.85 B | 0.5783 | 1.41 | 5.03 M | 209.24 M |
| LHX | L3Harris Technologies Inc | 23.3027 | 50.62 B | 0.519 | 2.28 | 1.52 M | 35.4 M |
| A | Agilent Technologies | 11.3481 | 48.78 B | 0.4368 | 4 | 13.11 M | 148.81 M |
| VALE | Vale S.A. ADR | 3.9309 | 48.01 B | 0.058 | 1.5 | 33.92 M | 133.35 M |
| SPG-PJ | Simon Property Group Inc | 18.9433 | 45.22 B | 0.3907 | 2.11 | 1.76 K | 33.26 K |
| ROK | Rockwell Automation Inc | 20.6513 | 44.98 B | 0.3816 | 1.88 | 2.11 M | 43.58 M |
| HMC | Honda Motor Company ADR | 10.8272 | 43.51 B | 0.5309 | 5.16 | 2.08 M | 22.47 M |
| PRU | Prudential Financial Inc | 15.1478 | 41.99 B | 0.2644 | 1.78 | 9.94 M | 150.61 M |
| STM | Stmicroelectronics N.V. ADR | 4.3747 | 41.54 B | 0.0606 | 1.4 | 2.83 M | 12.38 M |
| EL | Estee Lauder Companies | 11.4051 | 40.04 B | 0.1136 | 1.01 | 4.51 M | 51.41 M |
| CCI | Crown Castle International Corp | 11.5595 | 38.16 B | 0.4521 | 4.07 | 6.42 M | 74.16 M |
| HIG | Hartford Financial Services Group | 10.8484 | 36.61 B | 0.2077 | 1.95 | 31.34 M | 339.94 M |
| ADM | Archer Daniels Midland | 17.1597 | 33.78 B | 0.2087 | 1.23 | 7.29 M | 125.09 M |
| CCJ | Cameco Corp | 13.0583 | 31.26 B | 0.1938 | 1.51 | 3.42 M | 44.64 M |
| PUK | Prudential Public Ltd Company ADR | 5.7539 | 31.03 B | 0.0315 | 0.55 | 381.47 K | 2.19 M |
| FTS | Fortis Inc | 10.3859 | 30.53 B | 0.0823 | 0.8 | 27.7 K | 287.69 K |
| PHG | Koninklijke Philips Electronics ADR | 10.3063 | 29.38 B | 0.2055 | 2.03 | 1.19 M | 12.28 M |
| NMR | Nomura Holdings Inc ADR | 4.31 | 27.94 B | 0.3441 | 8.68 | 719 K | 3.1 M |
| HAL | Halliburton Company | 11.7675 | 27.1 B | 0.2777 | 2.42 | 16.89 M | 198.8 M |
| ES | Eversource Energy | 12.4557 | 26.8 B | 0.1149 | 0.93 | 1.13 M | 14.03 M |
| JBL | Jabil Inc. | 5.6109 | 26.77 B | 0.2761 | 5.18 | 2.45 M | 13.77 M |
| IHG | Intercontinental Hotels Group ADR | 5.3174 | 26.01 B | 0.104 | 1.99 | 81.06 K | 431.01 K |
| ATI | Allegheny Technologies Inc | 20.6444 | 25.83 B | 0.1944 | 0.95 | 2.04 M | 42.01 M |
| FTI | Technipfmc Plc | 8.3097 | 25.24 B | 0.0635 | 0.77 | 1.52 M | 12.64 M |
| STZ | Constellation Brands Inc | 12.0399 | 24.47 B | 0.2112 | 1.79 | 2.79 M | 33.58 M |
| BR | Broadridge Financial Solutions Llc | 8.7624 | 21.66 B | 0.1046 | 1.21 | 1.51 M | 13.22 M |
| BG | Bunge Ltd | 27.7869 | 19.21 B | 0.3714 | 1.35 | 2.37 M | 65.76 M |
| J | Jacobs Engineering Group Inc | 38.6286 | 18.74 B | 1.6495 | 4.46 | 5.5 M | 212.54 M |
| RBA | Ritchie Bros. Auctioneers Inc | 13.6998 | 17.56 B | 0.2326 | 1.73 | 835.1 K | 11.44 M |
| DINO | HF Sinclair Corp | 4.2953 | 17.51 B | 0.1824 | 4.43 | 1.89 M | 8.12 M |
| GIB | CGI Group | 7.5065 | 16.94 B | 0.0596 | 0.8 | 218.2 K | 1.64 M |
| CRL | Charles River Laboratories Intl | 24.25 | 16.33 B | 0.85 | 3.63 | 1.37 M | 33.32 M |
| CLH | Clean Harbors | 31.515 | 15.49 B | 0.52 | 1.68 | 818.64 K | 25.8 M |
| FICO | Fair Isaac and Company | 14.2143 | 15.49 B | 0.108 | 0.77 | 496.04 K | 7.05 M |
| CX | Cemex S.A.B. DE C.V. ADR | 7.17 | 15.11 B | 0.369 | 5.43 | 31.06 M | 222.72 M |
| MTZ | Mastec Inc | 9.42 | 14.86 B | 0.10 | 1.07 | 571 K | 5.38 M |
| CRS | Carpenter Technology Corp | 13.1807 | 14.84 B | 0.4697 | 3.7 | 930 K | 12.26 M |
| AVY | Avery Dennison Corp | 19.7147 | 14.12 B | 0.6484 | 3.4 | 2.12 M | 41.82 M |
| AGI | Alamos Gold Inc | 4.1996 | 12.03 B | 0.1223 | 3 | 50.4 K | 211.66 K |
| RRC | Range Resources Corp | 32.0355 | 12.03 B | 0.5862 | 1.86 | 2.66 M | 85.31 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 5.8015 | 11.31 B | 0.3186 | 5.81 | 1.17 M | 6.77 M |
| EVR | Evercore Partners Inc | 8.8786 | 11.22 B | 0.1222 | 1.4 | 452.4 K | 4.02 M |
| DVA | Davita Healthcare Partners Inc | 24.405 | 10.95 B | 0.29 | 1.2 | 3.71 M | 90.52 M |
| PNR | Pentair Ltd | 11.7345 | 10.88 B | 0.22 | 1.91 | 1.33 M | 15.6 M |
| AES | The Aes Corp | 4.5204 | 10.64 B | 0.0694 | 1.56 | 6.57 M | 29.7 M |
| FLS | Flowserve Corp | 12.23 | 10.61 B | 0.3968 | 3.35 | 6.41 M | 78.4 M |
| TTC | Toro Company | 6.0958 | 10.11 B | 0.2182 | 3.71 | 3.99 M | 24.33 M |
| ARW | Arrow Electronics | 15.47 | 10.09 B | 0.32 | 2.11 | 1.48 M | 22.94 M |
| AYI | Acuity Brands Inc | 28.5347 | 9.89 B | 0.69 | 2.48 | 754.1 K | 21.52 M |
| IAG | Iamgold Corp | 3.8814 | 9.79 B | 0.0368 | 0.96 | 1.6 M | 6.21 M |
| SSL | Sasol Ltd ADR | 89.6493 | 9.19 B | 1.1481 | 1.3 | 803.07 K | 72 M |
| CAE | Cae Inc | 4.221 | 9.02 B | 0.0665 | 1.6 | 115.9 K | 489.21 K |
| STN | Stantec Inc | 9.1134 | 8.44 B | 0.7165 | 8.53 | 68.93 K | 628.22 K |
| EGO | Eldorado Gold Corp | 25.4718 | 8.31 B | 1.816 | 7.68 | 498.3 K | 12.69 M |
| VMI | Valmont Industries | 49.327 | 8.09 B | 0.2963 | 0.6 | 675.62 K | 33.33 M |
| UGI | Ugi Corp | 8.5165 | 8.04 B | 0.07 | 0.83 | 1.5 M | 12.75 M |
| TAP-A | Molson Coors Beverage Company | 29.9165 | 8.02 B | 0.1897 | 0.64 | 100 | 2.99 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 15.2144 | 7.82 B | 0.18 | 1.2 | 123.8 K | 1.88 M |
| SM | Sm Energy Company | 16.4454 | 7.7 B | 0.4878 | 3.06 | 535.98 K | 8.81 M |
| AGCO | Agco Corp | 17.5465 | 7.68 B | 0.7028 | 4.17 | 3.61 M | 63.31 M |
| TKR | Timken Company | 7.9295 | 7.58 B | 0.35 | 4.62 | 1.63 M | 12.93 M |
| CMC | Commercial Metals Company | 7.5099 | 7.04 B | 0.2338 | 3.21 | 4.69 M | 35.26 M |
| MOS | Mosaic Company | 23.2403 | 6.92 B | 1.3546 | 6.19 | 8.84 M | 205.45 M |
| TEX | Terex Corp | 14.81 | 6.47 B | 0.8213 | 5.87 | 4.22 M | 62.52 M |
| NOV | Nov Inc | 16.6233 | 6.35 B | 0.9725 | 6.21 | 10.42 M | 173.18 M |
| CMS-PB | Consumers Energy Company | 31.1352 | 6.32 B | 0.4857 | 1.58 | 24 | 747.24 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 135.9082 | 7.9 M | 3.8432 | 2.91 | 214 | 29.08 K |
| WRG | Western Energy Services Corp | 288.00 | 216.00 | 300 | 8 | 2.3 K | |
| TLG | Troilus Gold Corp | 32.00 | 8.00 | 33.33 | 201 | 6.43 K | |
| PIF | Polaris Infrastructure Inc | 316.7649 | 57.5936 | 22.22 | 71 | 22.49 K | |
| WPK | Winpak Ltd | 5.0167 | 0.6518 | 14.93 | 472.45 K | 2.37 M | |
| STN | Stantec Inc | 11.5477 | 1.1477 | 11.04 | 968.36 K | 11.18 M | |
| ELD | Eldorado Gold | 33.1236 | 3.0287 | 10.06 | 6.29 M | 208.49 M | |
| MSCL | Satellos Bioscience Inc | 28.80 | 2.40 | 9.09 | 141 | 4.06 K | |
| BBD-PD | Bombardier Inc Pref D | 3.1227 | 0.2352 | 8.15 | 4.43 K | 13.83 K | |
| GFP | Greenfirst Forest Products Inc | 6.5497 | 0.4678 | 7.69 | 214 | 1.4 K | |
| TCL-B | Transcontinental Inc | 4.4531 | 0.2969 | 7.14 | 5.1 K | 22.71 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.75 | 0.25 | 7.14 | 40.3 K | 151.12 K | |
| JAG | Jaguar Mining Inc | 2473.2808 | 164.8853 | 7.14 | 214.42 K | 530.32 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.2522 | 0.2657 | 6.66 | 19.05 K | 81 K | |
| TCW | Trican Well | 4.3145 | 0.2499 | 6.15 | 350.95 K | 1.51 M | |
| SGY | Surge Energy Inc | 7.3601 | 0.4206 | 6.06 | 235 | 1.73 K | |
| LGD | Liberty Gold Corp | 9.80 | 0.56 | 6.06 | 11.15 K | 109.25 K | |
| ACO-X | ATCO Ltd | 10.606 | 0.5876 | 5.87 | 102.06 K | 1.08 M | |
| HBP | Helix Biopharm | 7.65 | 0.40 | 5.52 | 3.48 K | 26.62 K | |
| WJX | Wajax Corp | 4.7624 | 0.2172 | 4.78 | 95.2 K | 453.37 K | |
| MTY | Mty Food Group Inc | 5.4431 | 0.2402 | 4.62 | 29.64 K | 161.33 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.1226 | 0.1281 | 4.28 | 17.1 K | 53.39 K | |
| BBD-PC | Bombardier Inc Pref C | 3.6432 | 0.1352 | 3.85 | 10.54 K | 38.38 K | |
| GBT | Bmtc Group Inc | 6.5799 | 0.2246 | 3.53 | 2.4 K | 15.79 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.7863 | 0.1516 | 3.27 | 1.83 K | 8.76 K | |
| IMG | Iamgold Corp | 4.9316 | 0.1561 | 3.27 | 1.2 M | 5.94 M | |
| CIGI | Colliers International Group Inc | 9.716 | 0.2967 | 3.15 | 74.35 K | 722.42 K | |
| CCO | Cameco Corp | 16.7297 | 0.4863 | 2.99 | 1.61 M | 26.94 M | |
| RCH | Richelieu Hardware Ltd | 4.3043 | 0.121 | 2.89 | 13.78 K | 59.32 K | |
| SU | Suncor Energy Inc | 14.1736 | 0.3962 | 2.88 | 5.31 M | 75.19 M | |
| CAE | Cae Inc | 5.2248 | 0.1449 | 2.85 | 499.19 K | 2.61 M | |
| CGY | Calian Group Ltd | 4.5691 | 0.1221 | 2.75 | 3.3 K | 15.08 K | |
| OTEX | Open Text Corp | 6.7071 | 0.1785 | 2.73 | 983.6 K | 6.6 M | |
| CTC-A | Canadian Tire Corporation Limited | 27.4137 | 0.6777 | 2.53 | 217.8 K | 5.97 M | |
| REI-UN | RioCan Real Estate Investment Trust | 5.1037 | 0.1209 | 2.43 | 878.01 K | 4.48 M | |
| IMO | Imperial Oil | 29.9985 | 0.6806 | 2.32 | 1.24 M | 37.29 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 12.0192 | 0.2624 | 2.23 | 94.75 K | 1.14 M | |
| ABX | Barrick Mining Corp | 25.6224 | 0.5475 | 2.18 | 3.62 M | 92.83 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.6337 | 0.1164 | 2.11 | 19.88 K | 111.98 K | |
| BN | Brookfield Corporation | 3.2197 | 0.0647 | 2.05 | 3.53 M | 11.36 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.1516 | 0.0628 | 2.03 | 19.59 K | 61.73 K | |
| AEM | Agnico Eagle Mines Ltd | 30.2832 | 0.5876 | 1.98 | 1.25 M | 37.99 M | |
| RUS | Russel Metals | 6.228 | 0.1202 | 1.97 | 284.2 K | 1.77 M | |
| MX | Methanex Corp | 8.3266 | 0.1516 | 1.85 | 578.38 K | 4.82 M | |
| MFI | Maple Leaf Foods | 6.1371 | 0.1102 | 1.83 | 666.49 K | 4.09 M | |
| EMP-A | Empire Company Limited | 11.7715 | 0.2061 | 1.78 | 544.5 K | 6.41 M | |
| TCL-A | Transcontinental Inc | 4.5402 | 0.0793 | 1.78 | 106.76 K | 484.71 K | |
| SSRM | Ssr Mining Inc | 11.0424 | 0.1819 | 1.67 | 83.6 K | 923.14 K | |
| FFH | Fairfax Financial Holdings Ltd | 240.6461 | 3.9563 | 1.67 | 74.17 K | 17.85 M | |
| BCE-PB | BCE Inc Pref AB | 6.094 | 0.0999 | 1.67 | 600 | 3.66 K | |
| IGM | Igm Financial Inc | 12.1918 | 0.1905 | 1.59 | 295.62 K | 3.6 M | |
| BCE-PA | BCE Inc Pref AA | 6.2653 | 0.0935 | 1.51 | 8.3 K | 52 K | |
| LNF | Leons Furniture | 4.2241 | 0.0619 | 1.49 | 4.8 K | 20.28 K | |
| IAG | IA Financial Corp Inc | 13.6664 | 0.1987 | 1.48 | 270.4 K | 3.7 M | |
| CYB | Cymbria Corp Cl A | 10.90 | 0.15 | 1.4 | 9.3 K | 101.37 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.3828 | 0.0597 | 1.38 | 19.77 K | 86.63 K | |
| TPX-B | Molson Coors Canada Inc | 34.1669 | 0.4577 | 1.36 | 2.75 K | 93.82 K | |
| TRI | Thomson Reuters Corp | 20.304 | 0.2622 | 1.31 | 1.34 M | 27.22 M | |
| PPL | Pembina Pipeline Corp | 4.3127 | 0.0556 | 1.31 | 243.07 K | 1.05 M | |
| RBA | Rb Global Inc | 16.8383 | 0.2009 | 1.21 | 153.35 K | 2.58 M | |
| PIC-PA | Premium Income Corp Pref A | 4.1722 | 0.0481 | 1.17 | 12.51 K | 52.19 K | |
| BHC | Bausch Health Companies Inc | 9.9913 | 0.0958 | 0.97 | 714.51 K | 7.14 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.0549 | 0.0282 | 0.93 | 164.97 K | 503.95 K | |
| AFN | Ag Growth International Inc | 8.3928 | 0.0757 | 0.91 | 13.7 K | 114.98 K | |
| WPM | Wheaton Precious Metals Corp | 3.7187 | 0.0327 | 0.89 | 1.52 M | 5.64 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.2738 | 0.0374 | 0.88 | 21.67 K | 92.6 K | |
| EQB | EQB Inc | 3.7949 | 0.033 | 0.88 | 2.2 K | 8.35 K | |
| RCI-A | Rogers Communications Inc | 21.0184 | 0.163 | 0.78 | 1.63 K | 34.26 K | |
| OVV | Ovintiv Inc | 97.191 | 0.7285 | 0.76 | 635.45 K | 61.76 M | |
| GIB-A | CGI Inc | 9.414 | 0.0693 | 0.74 | 1.89 M | 17.79 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.802 | 0.0668 | 0.69 | 226.24 K | 2.22 M | |
| GRT-UN | Granite Real Estate Investment Trust | 4.5259 | 0.0299 | 0.67 | 30.31 K | 137.18 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.3549 | 0.0209 | 0.63 | 14.15 K | 47.47 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.0323 | 0.0375 | 0.63 | 48.95 K | 295.28 K | |
| FTS-PG | Fortis Inc Pref G | 7.0038 | 0.0382 | 0.55 | 31.3 K | 219.22 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 21.8498 | 42.77 B | 0.6101 | 2.87 | 1 M | 21.91 M |
| BRDCY | Bridgestone Corporation | 4.9328 | 33.02 B | 0.2771 | 5.95 | 7.17 K | 35.36 K |
| HOS | Hornbeck Offshore Services, Inc | 5.83 | 1.82 B | 0.18 | 3.19 | 1.64 M | 9.54 M |
| NTPIF | Nam Tai Property Inc. | 5.14 | 262.33 M | 0.09 | 1.78 | 351.25 K | 1.81 M |
| FCCN | Spectral Cap Corp | 33750.00 | 177.18 M | 11250.00 | 50 | 7 | 236.25 K |
| KLNG | Koil Energy Solutions Inc. | 5.40 | 35.32 M | 0.20 | 3.85 | 5.15 K | 27.81 K |
| DKAM | Drinks Americas Holdings Ltd | 637.5008 | 278.3 K | 41.25 | 6.92 | 18 | 11.48 K |
| XLWH | Xinliwang International Holdings Company Ltd | 490.00 | 21.84 K | 90.00 | 22.5 | 4 | 1.96 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.60 | 14.07 K | 0.28 | 8.43 | 547.27 K | 1.97 M |
| CDVIQ | Cal Dive International Inc | 6.41 | 9.86 K | 0.15 | 2.4 | 457.73 K | 2.93 M |
| CYRNQ | CYRNQ | 34.80 | 799 | 0.60 | 1.75 | 2.44 K | 84.84 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.7723 | 785 | 0.2991 | 3.53 | 28.41 K | 249.19 K |
| CALIQ | China Auto Logistics Inc. | 24.06 | 484 | 0.24 | 1.01 | 15.3 K | 368.12 K |
| YVRLF | Liquid Media Group Ltd. | 14.40 | 482 | 1.40 | 10.77 | 1.69 K | 24.26 K |
| PARD | Poniard Pharmaceuticals Inc | 107.20 | 149 | 4.00 | 3.88 | 2.27 K | 243.56 K |
| COWI | CoroWare Inc | 2400.00 | 1200.00 | 100 | 1 | 2.4 K | |
| FRTD | Fortitude Group Inc | 109.1364 | 29.5909 | 37.2 | 163 K | 17.79 M | |
| NKRSF | Niko Resources Ltd | 51.3459 | 2.2934 | 4.68 | 100.79 K | 5.18 M | |
| HDYNQ | Hyperdynamics Corporation | 5.6272 | 0.1872 | 3.44 | 4.53 K | 25.47 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TWO | T2 Metals Corp. | 5.00 | 3.00 | 150 | 90 | 450 | |
| MOON | Blue Moon Metals Inc | 6.00 | 3.00 | 100 | 409 | 2.45 K | |
| KG | Klondike Gold Corp | 4.50 | 1.50 | 50 | 70 K | 315 K | |
| LUCA | Luca Mining Corp. | 3.84 | 1.28 | 50 | 156 | 599.04 | |
| IMM | International Metals Mining Corp. | 47.25 | 15.75 | 50 | 5 | 236.25 | |
| VCV | Vatic Ventures Corp. | 14.1293 | 4.7097 | 50 | 15 | 211.94 | |
| SMN | Sun Summit Minerals Corp | 15.75 | 4.50 | 40 | 11 | 173.25 | |
| IMR | iMetal Resources Inc | 300.00 | 75.00 | 33.33 | 17 | 5.1 K | |
| LOD | Lode Gold Resources Inc. | 10.80 | 1.80 | 20 | 178 | 1.92 K | |
| PEX | Pacific Ridge Exploration Ltd | 6.00 | 1.00 | 20 | 24 K | 144 K | |
| KRY | Koryx Copper Inc. | 90.00 | 15.00 | 20 | 31 | 2.79 K | |
| ROAR | Lion Rock Resources Inc. | 6.00 | 1.00 | 20 | 250 | 1.5 K | |
| POND | Pond Technologies Holdings Inc | 7.2917 | 1.0417 | 16.67 | 2.5 K | 18.23 K | |
| STMP | Stamper Oil & Gas Corp | 610.8033 | 87.2576 | 16.67 | 1 | 610.8 | |
| COV | Covalon Technologies Ltd | 4.0133 | 0.4666 | 13.16 | 12.93 K | 51.89 K | |
| MVI-H | Monitor Ventures Inc | 14.00 | 1.50 | 12 | 500 | 7 K | |
| CD | Cantex Mine Development Corp | 15.00 | 1.50 | 11.11 | 2.73 K | 40.88 K | |
| IDL | Imaging Dynamics Company Ltd | 20.8333 | 2.0833 | 11.11 | 365 | 7.6 K | |
| CTA | Centaurus Energy Inc | 55.00 | 5.00 | 10 | 6 | 330 | |
| VRB | Vanadiumcorp Resource Inc | 8.00 | 0.50 | 6.67 | 666 | 5.33 K | |
| VVTM | VVT Med Inc. | 934.5795 | 46.729 | 5.26 | 20 | 18.69 K | |
| GCOM | Green Shift Commodities Ltd. | 4.20 | 0.20 | 5 | 765 | 3.21 K | |
| NBY | Niobay Metals Inc | 3.20 | 0.15 | 4.92 | 40.1 K | 128.32 K | |
| KTN | Kootenay Silver Inc | 4.70 | 0.20 | 4.44 | 2.31 K | 10.86 K |