Gainer Valuations for 11 December 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 11 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 | 907.7917 | 3.55 B | 12.5546 | 1.4 | 1.9 K | 1.72 M |
| UUUU | Energy Fuels Inc | 6.37 | 1.77 B | 0.67 | 11.75 | 126 | 802.62 |
| REPX | Riley Exploration Permian Inc | 61.8703 | 976.66 M | 4.7052 | 8.23 | 3.64 K | 225.33 K |
| USAS | Americas Silver Corp | 6.60 | 943.46 M | 0.90 | 15.79 | 333 | 2.2 K |
| OBE | Obsidian Energy Ltd | 44.878 | 640.19 M | 0.7143 | 1.62 | 546.33 K | 24.52 M |
| GTE | Gran Tierra Energy Inc | 25.00 | 339.29 M | 0.20 | 0.81 | 183.37 K | 4.58 M |
| FRD | Friedman Industries Inc | 3.7543 | 275.24 M | 0.0781 | 2.12 | 32.8 K | 123.14 K |
| ACU | Acme United Corp | 4.6991 | 269.21 M | 0.174 | 3.85 | 5.2 K | 24.44 K |
| ESP | Espey Mfg. & Electronics | 7.9091 | 145.6 M | 0.0648 | 0.83 | 10.7 K | 84.63 K |
| ARMP | Armata Pharmaceuticals Inc | 1610.00 | 138.32 M | 140.00 | 9.52 | 2 | 3.22 K |
| PLG | Platinum Group Metals Ltd | 136.00 | 136.84 M | 25.00 | 22.52 | 2.62 K | 355.78 K |
| SIF | Sifco Industries | 5.9675 | 126.01 M | 0.104 | 1.77 | 21.3 K | 127.11 K |
| IOR | Income Opportunity Realty Trust | 6.44 | 74.21 M | 0.44 | 7.33 | 300 | 1.93 K |
| IBIO | Ibio Inc | 1400.00 | 48.92 M | 250.00 | 21.74 | 1 | 1.4 K |
| CKX | Ckx Lands | 9.9283 | 32.52 M | 0.3543 | 3.7 | 1 K | 9.93 K |
| MXC | Mexco Energy Corp | 12.7921 | 23.15 M | 2.132 | 20 | 63.2 K | 808.46 K |
| AIRI | Air Industries Group Inc | 264.6272 | 12.63 M | 80.3931 | 43.64 | 29 | 7.67 K |
| CVR | Chicago Rivet & Machine Company | 8.1407 | 9.52 M | 0.1189 | 1.48 | 1 K | 8.14 K |
| OPTT | Ocean Power Tech Inc | 1578.00 | 6.16 M | 116.00 | 7.93 | 78.52 K | 123.91 M |
| DSS | Document Security Systems | 4279.2241 | 4.89 M | 41.5479 | 0.98 | 13 | 55.63 K |
| PW | Power REIT | 10.1513 | 2.45 M | 0.1349 | 1.35 | 4.26 K | 43.22 K |
| ENSV | Enservco Corpporation | 14.85 | 29.09 K | 1.35 | 10 | 489 | 7.26 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 181.44 | 2.24 | 1.25 | 2.83 K | 513.48 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 47.98 | 621.72 B | 4.46 | 10.25 | 317.27 K | 15.22 M |
| SI | Silver | 10.425 | 1.03 B | 0.225 | 2.21 | 11.96 K | 124.68 K |
| BZ | Brent Crude | 47.39 | 4.99 | 11.77 | 98.17 K | 4.65 M | |
| CL | Crude Oil | 47.98 | 4.46 | 10.25 | 317.27 K | 15.22 M | |
| HE | Lean Hogs | 62.38 | 5.50 | 9.67 | 13.37 K | 834.21 K | |
| ZL | Soybean Oil | 32.09 | 0.86 | 2.75 | 17.52 K | 562.09 K | |
| GC | Gold | 824.90 | 17.80 | 2.21 | 260 | 214.47 K | |
| CT | Cotton | 44.46 | 0.79 | 1.81 | 4.92 K | 218.74 K | |
| CC | Cocoa | 2400.00 | 18.00 | 0.76 | 2 | 4.8 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ADI | Analog Devices | 12.3044 | 198.33 B | 0.1867 | 1.54 | 8.38 M | 103.16 M |
| MPWR | Monolithic Power Sys | 8.1682 | 70.59 B | 0.0598 | 0.74 | 634.6 K | 5.18 M |
| COHR | Coherent Inc | 8.5185 | 45.71 B | 0.1554 | 1.86 | 810.4 K | 6.9 M |
| BIDU | Baidu Inc ADR | 11.13 | 26.43 B | 0.676 | 6.47 | 122.99 M | 1.37 B |
| PAA | Plains All American Pipeline LP | 4.9644 | 17.15 B | 0.1024 | 2.11 | 2.52 M | 12.51 M |
| TXRH | Texas Roadhouse Inc | 5.7643 | 12.21 B | 0.0554 | 0.97 | 1.34 M | 7.71 M |
| PODD | Insulet Corp | 8.28 | 10.36 B | 0.23 | 2.86 | 483.11 K | 4 M |
| TGTX | Tg Therapeuticscmn | 28.125 | 9.88 B | 5.625 | 25 | 8 | 225 |
| TTMI | TTM Technologies | 4.56 | 8.04 B | 0.16 | 3.64 | 544.53 K | 2.48 M |
| ALKS | Alkermes Plc | 9.94 | 7.89 B | 1.24 | 14.25 | 2.94 M | 29.26 M |
| SLAB | Silicon Labs Inc | 19.64 | 7.41 B | 0.10 | 0.51 | 1.01 M | 19.85 M |
| RIOT | Riot Blockchain Inc | 1423.2729 | 6.69 B | 47.0859 | 3.42 | 307 | 436.94 K |
| ARWR | Arrowhead Pharma | 14.66 | 6.66 B | 0.46 | 3.24 | 5.37 K | 78.65 K |
| CPB | Campbell Soup Company | 16.2021 | 6.58 B | 0.1359 | 0.85 | 2.62 M | 42.43 M |
| SSRM | Ssr Mining Inc | 10.1049 | 5.38 B | 0.2857 | 2.91 | 1.4 M | 14.11 M |
| OMAB | Grupo Aeroportuario ADR | 3.6607 | 5.3 B | 0.1314 | 3.72 | 366.38 K | 1.34 M |
| MMSI | Merit Medical Sys | 13.12 | 5.19 B | 0.544 | 4.33 | 489.07 K | 6.42 M |
| POWL | Powell Inds Inc | 20.5573 | 5.17 B | 0.878 | 4.46 | 242.61 K | 4.99 M |
| MYRG | MYR Group Inc | 10.12 | 4.34 B | 0.37 | 3.79 | 327.8 K | 3.32 M |
| DIOD | Diodes Inc | 5.63 | 4.22 B | 1.24 | 28.25 | 1.41 M | 7.92 M |
| LBTYB | Liberty Global Ord B | 6.042 | 4.08 B | 0.2238 | 3.85 | 223 | 1.35 K |
| CLMT | Calumet Specialty Pr | 5.6297 | 3.2 B | 0.1533 | 2.8 | 99.25 K | 558.77 K |
| HWKN | Hawkins Inc | 5.3265 | 3.13 B | 0.0914 | 1.75 | 13.73 K | 73.15 K |
| VCEL | Vericel Corproation | 67.20 | 2.94 B | 1.616 | 2.46 | 2.98 K | 200.32 K |
| HURN | Huron Consulting | 55.55 | 2.64 B | 1.76 | 3.27 | 574.66 K | 31.92 M |
| EEFT | Euronet Worldwide | 8.80 | 2.57 B | 0.09 | 1.03 | 576.91 K | 5.08 M |
| VECO | Veeco Instrument | 6.48 | 2.47 B | 0.19 | 3.02 | 596.29 K | 3.86 M |
| NEOG | Neogen Cp | 3.4432 | 2.44 B | 0.0616 | 1.82 | 602.53 K | 2.07 M |
| UFPT | U F P Tech Inc | 4.50 | 2.37 B | 0.08 | 1.81 | 10.58 K | 47.61 K |
| DCOM | Dime Community Bancshares Inc | 8.1225 | 1.85 B | 0.1104 | 1.38 | 1.4 K | 11.37 K |
| SRPT | Sarepta Therapeutics | 3.36 | 1.72 B | 0.06 | 1.82 | 50.78 K | 170.62 K |
| DSGR | Distribution Solutions Group Inc | 8.5669 | 1.62 B | 0.0687 | 0.81 | 33.2 K | 284.42 K |
| SLS | Sellas Life Sciences Group Inc | 215766.7813 | 1.62 B | 2219.3125 | 1.04 | 1 | 215.77 K |
| DMLP | Dorchester Minls | 3.4612 | 1.4 B | 0.0713 | 2.1 | 283.89 K | 982.61 K |
| INVA | Innoviva Inc | 7.5256 | 1.35 B | 0.3441 | 4.79 | 613.3 K | 4.62 M |
| PFBC | Preferred Bank LA | 21.0738 | 1.23 B | 1.22 | 6.14 | 4.58 K | 96.52 K |
| SENEB | Seneca Foods Cp B | 17.50 | 1.17 B | 0.89 | 5.36 | 1 K | 17.5 K |
| OCSL | Oaktree Specialty Lending Corp | 3.4185 | 1.07 B | 0.2075 | 6.46 | 31.61 K | 108.08 K |
| CYRX | Cryoport Inc | 66.00 | 1.02 B | 2.40 | 3.77 | 1.34 K | 88.37 K |
| WINA | Winmark Corp | 9.567 | 967.18 M | 0.5704 | 6.34 | 3 K | 28.7 K |
| SIFY | Sify Techs Ltd ADR | 7.9464 | 936.58 M | 0.0556 | 0.7 | 18.03 K | 143.3 K |
| KELYB | Kelly Services Inc Cl B | 9.9005 | 898.86 M | 0.2475 | 2.56 | 100 | 990.05 |
| MPB | Mid Penn Bancorp Inc | 12.3938 | 894.33 M | 0.4707 | 3.95 | 400 | 4.96 K |
| SMBK | Smartfinancial Inc | 20.014 | 818.67 M | 2.6106 | 15 | 120 | 2.4 K |
| CSIQ | Canadian Solar Inc | 5.52 | 681.68 M | 0.20 | 3.76 | 2.37 M | 13.06 M |
| CRESY | Cresud Sacif ADR | 4.1986 | 634.43 M | 0.021 | 0.5 | 193.36 K | 811.85 K |
| CAPR | Capricor Therap | 450.00 | 595.34 M | 200.00 | 80 | 94 | 42.3 K |
| CBAN | Colony Bankcorp Inc | 5.7677 | 556.96 M | 0.3514 | 6.49 | 1.8 K | 10.38 K |
| TITN | Titan Machinery Inc | 13.90 | 550.2 M | 0.44 | 3.27 | 426.13 K | 5.92 M |
| MYGN | Myriad Genetics Inc | 26.0679 | 543.58 M | 0.1466 | 0.57 | 3.12 M | 81.36 M |
| MDRX | Allscripts Hlthcare | 7.86 | 535.45 M | 0.31 | 4.11 | 1.48 M | 11.65 M |
| YORW | York Water Company | 7.3169 | 511.69 M | 0.065 | 0.9 | 2.73 K | 19.94 K |
| ANGO | Angiodynamics Inc | 10.99 | 504.02 M | 0.24 | 2.23 | 220.29 K | 2.42 M |
| HBCP | Home Bancorp Inc | 7.7255 | 479.35 M | 0.1484 | 1.96 | 7 K | 54.08 K |
| ITIC | Investors Title Company | 18.5072 | 475 M | 0.115 | 0.63 | 100 | 1.85 K |
| NATH | Nathan's Famous IN | 6.5211 | 418.17 M | 0.0828 | 1.29 | 166.31 K | 1.08 M |
| CZFS | Citizens Fincl Svcs | 10.2725 | 411.22 M | 0.3961 | 4.01 | 500 | 5.14 K |
| NECB | Northeast Community Bancorp | 3.578 | 400.18 M | 0.106 | 3.05 | 1.31 K | 4.69 K |
| NWFL | Norwood Financial Cp | 8.8437 | 392.82 M | 0.305 | 3.57 | 894 | 7.91 K |
| FDBC | Fidelity D & D Bancorp Inc | 9.4613 | 389.52 M | 0.1786 | 1.92 | 4.88 K | 46.22 K |
| ISBA | ISBA | 11.615 | 341.53 M | 0.484 | 4.35 | 881 | 10.23 K |
| AGEN | Agenus Inc | 71.8315 | 310.26 M | 18.841 | 35.56 | 2.01 K | 144.38 K |
| OVLY | Oak Valley Bancp CA | 4.7775 | 290.83 M | 0.3584 | 8.11 | 1 K | 4.78 K |
| NKSH | Natl Bankshares Inc | 9.4444 | 252.13 M | 0.1276 | 1.37 | 100 | 944.44 |
| FCAP | First Capital Inc | 8.0449 | 220.75 M | 0.6932 | 9.43 | 200 | 1.61 K |
| UTMD | Utah Medical Prod | 15.7967 | 209.64 M | 0.7795 | 5.19 | 300 | 4.74 K |
| LARK | Landmark Bancorp Inc | 5.1525 | 196.76 M | 0.0744 | 1.47 | 359 | 1.85 K |
| SBFG | Sb Financial Group | 5.4615 | 182.65 M | 0.1263 | 2.37 | 1.94 K | 10.61 K |
| QUIK | Quicklogic Corp | 11.48 | 181.53 M | 0.70 | 6.49 | 6.16 K | 70.66 K |
| USAU | U.S. Gold Corp | 710.2589 | 178.01 M | 5.8705 | 0.83 | 15 | 10.65 K |
| NAGE | Niagen Bioscience, Inc. | 4.26 | 169.09 M | 1.11 | 35.24 | 3.37 K | 14.34 K |
| LTBR | Lightbridge Corp | 279.0001 | 164.75 M | 4.50 | 1.64 | 122 | 34.04 K |
| LSBK | Lake Shore Bancorp | 3.8982 | 147.7 M | 0.3314 | 9.29 | 2.73 K | 10.64 K |
| MPAA | Motorcar Parts Amer | 3.85 | 145.98 M | 0.35 | 10 | 22.2 K | 85.46 K |
| KVHI | K V H Inds Inc | 4.36 | 133.7 M | 0.21 | 5.06 | 70.89 K | 309.09 K |
| SLNH | Soluna Hldgs Inc | 35.005 | 130.06 M | 2.6031 | 8.03 | 1.26 K | 44.07 K |
| APYX | Apyx Medical Corp | 6.54 | 121.74 M | 0.04 | 0.62 | 22.21 K | 145.25 K |
| UNB | Union Bankshares Inc | 8.3916 | 112.94 M | 0.6183 | 7.95 | 100 | 839.16 |
| BOTJ | Bank of The Jame Fnl | 6.0395 | 112.54 M | 0.9059 | 17.65 | 254 | 1.53 K |
| MMLP | Martin Midstrm LP | 4.0893 | 87.64 M | 0.0708 | 1.76 | 67.5 K | 276.02 K |
| CBAT | Cbak Energy Technology Inc | 11.20 | 84.47 M | 0.10 | 0.9 | 52.86 K | 592 K |
| AIRT | Air T Inc | 3.7241 | 81.41 M | 0.0786 | 2.16 | 4.97 K | 18.5 K |
| KZIA | Kazia Therapeutics Ltd ADR | 140.1509 | 79.42 M | 1.9465 | 1.41 | 67 | 9.39 K |
| CSBR | Champions Oncolog | 8.40 | 64.72 M | 3.96 | 89.19 | 2.98 K | 25.06 K |
| INVE | Identiv Inc | 15.64 | 64.71 M | 2.984 | 23.58 | 8.03 K | 125.51 K |
| ONCY | Oncolytics Biotech Inc | 11.742 | 48.71 M | 0.817 | 7.48 | 8.55 K | 100.38 K |
| DWSN | Dawson Geophscl | 4.2504 | 47.52 M | 0.2489 | 6.22 | 22.72 K | 96.56 K |
| IDN | Intellicheck Mobilisia | 15.28 | 45.4 M | 0.16 | 1.06 | 263 | 4.02 K |
| NCTY | The9 Ltd ADR | 3297.2043 | 41.7 M | 75.3806 | 2.34 | 453 | 1.49 M |
| PRPO | Precipio Inc | 56152.1797 | 41.62 M | 2159.6953 | 4 | 1 | 56.15 K |
| ATHE | Alterity Therapeutics Ltd ADR | 133.56 | 40 M | 6.168 | 4.84 | 52 | 6.95 K |
| ACFN | Acorn Energy, Inc. Common Stock | 25.4769 | 38.65 M | 1.0808 | 4.43 | 925 | 23.57 K |
| VERU | Veru Inc | 29.6772 | 36.15 M | 1.0857 | 3.8 | 23.13 K | 686.34 K |
| NEPH | Nephros Inc | 16.20 | 35.98 M | 1.80 | 12.5 | 11 | 178.2 |
| PXLW | Pixelworks Inc | 8.76 | 35.18 M | 0.84 | 10.61 | 4.57 K | 40.01 K |
| AATC | Autoscope Technologies Corp | 4.0437 | 32.54 M | 0.4683 | 13.1 | 11.5 K | 46.5 K |
| CREX | Creative Realities Inc | 224.9998 | 29.08 M | 22.50 | 11.11 | 228 | 51.3 K |
| ARKR | Ark Restaurants Cp | 5.4931 | 16.26 M | 0.2055 | 3.89 | 3.19 K | 17.5 K |
| CMCT | Cim Commercial TR Cp | 3236.7024 | 16.05 M | 49.7261 | 1.56 | 3 | 9.71 K |
| GIGM | Gigamedia Ltd | 26.85 | 15.2 M | 2.85 | 11.88 | 221.18 K | 5.94 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 22.056 | 1.27 T | 0.3777 | 1.74 | 8 M | 176.54 M |
| JNJ | Johnson & Johnson | 35.0324 | 682.52 B | 0.2706 | 0.78 | 15.95 M | 558.89 M |
| CVX | Chevron Corp | 39.9473 | 422.1 B | 0.5128 | 1.3 | 20.55 M | 820.94 M |
| UNH | Unitedhealth Group Inc | 18.3006 | 363.01 B | 1.4959 | 8.9 | 13.82 M | 252.95 M |
| SHEL | Royal Dutch Shell Plc ADR | 53.10 | 279.28 B | 0.53 | 1.01 | 3.12 M | 165.45 M |
| TM | Toyota Motor Corp Ltd | 43.7698 | 246.97 B | 0.7531 | 1.75 | 1.69 M | 74.03 M |
| BML-PJ | Bank of America Corporation | 3.1402 | 228.26 B | 0.0879 | 2.88 | 15.65 K | 49.14 K |
| TTE | Totalenergies Se ADR | 12.0062 | 196.61 B | 0.145 | 1.22 | 3.06 M | 36.75 M |
| WFC-PL | Wells Fargo & Company | 253.0455 | 183.8 B | 2.7807 | 1.11 | 28.78 K | 7.28 M |
| NEE | Nextera Energy | 7.4451 | 178.88 B | 0.0554 | 0.75 | 10.04 M | 74.72 M |
| SONY | Sony Group Corp ADR | 3.4524 | 155.69 B | 0.0311 | 0.91 | 10.1 M | 34.88 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.3939 | 152.85 B | 0.2381 | 7.54 | 836.1 K | 2.84 M |
| BMY | Bristol-Myers Squibb Company | 11.3571 | 127.39 B | 0.0741 | 0.66 | 22.57 M | 256.36 M |
| MCK | Mckesson Corp | 31.187 | 124.35 B | 1.8613 | 6.35 | 4.53 M | 141.29 M |
| BP | BP Plc ADR | 18.376 | 118.02 B | 0.3781 | 2.1 | 8.05 M | 147.94 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.238 | 116.64 B | 0.1854 | 3.67 | 41.77 M | 218.78 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.7809 | 108.38 B | 0.4807 | 5.79 | 19.14 M | 168.1 M |
| ENB | Enbridge Inc | 6.7607 | 107.23 B | 0.1033 | 1.55 | 1.5 M | 10.17 M |
| GSK | Glaxosmithkline Plc ADR | 15.14 | 101.51 B | 0.2686 | 1.81 | 4.34 M | 65.71 M |
| CNQ | Canadian Natural Resources | 4.8032 | 101.24 B | 0.2996 | 6.65 | 29.76 M | 142.97 M |
| EQNR | Equinor ASA ADR | 6.9753 | 101.21 B | 0.2485 | 3.69 | 3.94 M | 27.51 M |
| ELV | Elevance Health Inc | 29.1177 | 92.88 B | 0.826 | 2.92 | 4.25 M | 123.67 M |
| NGG | National Grid Transco Plc ADR | 16.6911 | 84.05 B | 0.3181 | 1.94 | 240.18 K | 4.01 M |
| E | Eni S.P.A. ADR | 16.2434 | 80.78 B | 0.1299 | 0.81 | 516.1 K | 8.38 M |
| CI | Cigna Corp | 13.3486 | 78.29 B | 0.3698 | 2.85 | 4.94 M | 65.9 M |
| USB-PH | U.S. Bancorp | 6.8426 | 76.17 B | 0.3103 | 4.75 | 4.93 K | 33.76 K |
| BCS | Barclays Plc ADR | 5.6207 | 75.92 B | 0.3119 | 5.88 | 1.31 M | 7.37 M |
| GS-PA | The Goldman Sachs Group Inc | 3.9432 | 69.75 B | 0.0378 | 0.97 | 24.73 K | 97.52 K |
| TRP | Tc Energy Corp | 10.8935 | 67.23 B | 0.1205 | 1.12 | 550.9 K | 6 M |
| GS-PD | The Goldman Sachs Group Inc | 4.2144 | 66.88 B | 0.1141 | 2.78 | 22.8 K | 96.08 K |
| CAH | Cardinal Health | 15.0989 | 64.41 B | 0.3666 | 2.49 | 2.77 M | 41.83 M |
| BSX | Boston Scientific Corp | 7.26 | 64.07 B | 0.04 | 0.55 | 16.68 M | 121.09 M |
| WPM | Wheaton Precious Metals | 3.5826 | 59.86 B | 0.2477 | 7.43 | 14.42 M | 51.66 M |
| BDX | Becton Dickinson and Company | 36.6807 | 58.76 B | 0.6769 | 1.88 | 1.86 M | 68.09 M |
| OXY | Occidental Petroleum Corp | 34.4425 | 58.38 B | 0.3276 | 0.96 | 12.86 M | 442.97 M |
| HUM | Humana Inc | 27.1268 | 53.28 B | 0.908 | 3.46 | 2.49 M | 67.66 M |
| FNV | Franco Nev Corp | 11.9232 | 47.77 B | 0.9519 | 8.68 | 2.4 K | 28.62 K |
| WAT | Waters Corp | 41.88 | 45.38 B | 0.68 | 1.65 | 1.49 M | 62.51 M |
| HMC | Honda Motor Company ADR | 12.3341 | 43.51 B | 0.4612 | 3.88 | 4.14 M | 51.12 M |
| RMD | Resmed Inc | 14.8408 | 33.6 B | 0.1699 | 1.16 | 1.19 M | 17.69 M |
| EC | Ecopetrol S.A. ADR | 4.8143 | 31.5 B | 0.1905 | 4.12 | 15.8 K | 76.07 K |
| TS | Tenaris S.A. ADR | 12.2987 | 30.76 B | 0.1696 | 1.4 | 3.4 M | 41.8 M |
| FTS | Fortis Inc | 10.5635 | 30.53 B | 0.1776 | 1.71 | 200 | 2.11 K |
| TECK | Teck Resources Ltd | 3.1684 | 30.04 B | 0.2621 | 9.02 | 8.28 M | 26.23 M |
| ATO | Atmos Energy Corp | 13.4899 | 29.73 B | 0.1313 | 0.98 | 961.2 K | 12.97 M |
| PHG | Koninklijke Philips Electronics ADR | 10.9582 | 29.38 B | 0.417 | 3.96 | 2.52 M | 27.6 M |
| HAL | Halliburton Company | 12.7131 | 27.1 B | 0.1726 | 1.38 | 20.83 M | 264.85 M |
| IHG | Intercontinental Hotels Group ADR | 5.4994 | 26.01 B | 0.039 | 0.71 | 66.75 K | 367.06 K |
| LVS | Las Vegas Sands | 3.6806 | 25.47 B | 0.3168 | 9.42 | 27.18 M | 100.05 M |
| ZBH | Zimmer Biomet Holdings | 33.8631 | 19.79 B | 0.4211 | 1.26 | 2.33 M | 78.92 M |
| BCH | Banco DE Chile ADR | 3.5801 | 19.52 B | 0.1908 | 5.63 | 19.9 K | 71.23 K |
| RBA | Ritchie Bros. Auctioneers Inc | 14.8209 | 17.56 B | 0.4935 | 3.44 | 648.4 K | 9.61 M |
| DINO | HF Sinclair Corp | 4.655 | 17.51 B | 0.138 | 3.06 | 3.2 M | 14.89 M |
| WPC | W.P. Carey & Co. Llc | 7.5063 | 14.94 B | 0.0576 | 0.77 | 30.8 K | 231.23 K |
| AGI | Alamos Gold Inc | 4.8456 | 12.03 B | 0.1309 | 2.78 | 55 K | 266.51 K |
| NYT | New York Times Company | 6.5222 | 11.43 B | 0.0796 | 1.24 | 1.46 M | 9.54 M |
| UHS | Universal Health Services | 16.0366 | 11.42 B | 0.3686 | 2.35 | 1.98 M | 31.75 M |
| FMS | Fresenius Medical Care Corp ADR | 16.4688 | 11.21 B | 0.2156 | 1.33 | 188.4 K | 3.1 M |
| AES | The Aes Corp | 4.4889 | 10.64 B | 0.0568 | 1.28 | 4.24 M | 19.01 M |
| IAG | Iamgold Corp | 4.4149 | 9.79 B | 0.0644 | 1.48 | 3.37 M | 14.89 M |
| TIMB | Tim S.A. ADR | 5.5561 | 9.03 B | 0.3092 | 5.89 | 687.53 K | 3.82 M |
| CAE | Cae Inc | 4.5082 | 9.02 B | 0.1085 | 2.47 | 198.6 K | 895.33 K |
| DAR | Darling International Inc | 4.28 | 8.74 B | 0.12 | 2.88 | 1.65 M | 7.05 M |
| LNC | Lincoln National Corp | 10.7583 | 8 B | 0.1642 | 1.55 | 6.92 M | 74.41 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 4.5032 | 7.44 B | 0.1037 | 2.36 | 2.59 K | 11.66 K |
| TAP | Molson Coors Brewing Company | 29.1797 | 7.38 B | 0.2467 | 0.85 | 1.57 M | 45.79 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 15.0748 | 6.43 B | 0.376 | 2.56 | 2.02 M | 30.39 M |
| JBTM | JBTMarel Corp | 7.3112 | 6.39 B | 0.5167 | 7.6 | 294.29 K | 2.15 M |
| CMS-PB | Consumers Energy Company | 31.1352 | 6.32 B | 0.9714 | 3.22 | 200 | 6.23 K |
| HRB | H&R Block | 10.7736 | 6.21 B | 0.1052 | 0.99 | 3.08 M | 33.19 M |
| RIG | Transocean Inc | 46.2405 | 5.94 B | 0.8196 | 1.8 | 10.15 M | 469.48 M |
| MUR | Murphy Oil Corp | 24.9431 | 5.21 B | 0.5818 | 2.39 | 3.06 M | 76.25 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 3.6629 | 4.54 B | 0.0588 | 1.63 | 196.7 K | 720.49 K |
| AKO-B | Embotelladora Andina S.A | 4.9259 | 4.28 B | 0.1347 | 2.81 | 12.9 K | 63.54 K |
| TAC | Transalta Corp | 9.1848 | 4.2 B | 0.1192 | 1.31 | 35.7 K | 327.9 K |
| GEF | Greif Bros. Corp | 18.148 | 4.05 B | 2.3486 | 14.87 | 1.14 M | 20.72 M |
| AZZ | Azz Inc | 8.7878 | 4.02 B | 0.2013 | 2.34 | 483 K | 4.24 M |
| AKO-A | Embotelladora Andina S.A | 4.5739 | 3.99 B | 0.111 | 2.49 | 2.3 K | 10.52 K |
| GEF-B | Greif Inc | 13.0221 | 3.79 B | 1.9206 | 17.3 | 17.8 K | 231.79 K |
| CPK | Chesapeake Utilities Corp | 14.0012 | 3.54 B | 0.1387 | 1 | 79.65 K | 1.12 M |
| BMA | Banco Macro S.A. ADR | 6.1998 | 3.53 B | 0.2259 | 3.78 | 75.9 K | 470.56 K |
| GEFB | Greif, Inc. | 13.9894 | 3.16 B | 2.0632 | 17.3 | 17.8 K | 249.01 K |
| BTE | Baytex Energy Corp | 7.3111 | 3.03 B | 0.1788 | 2.51 | 723.3 K | 5.29 M |
| DAC | Danaos Corp | 60.4391 | 2.86 B | 0.6907 | 1.16 | 13.92 K | 841.37 K |
| BANC | First Pactrust Bancorp | 5.2876 | 2.82 B | 0.3032 | 6.08 | 1 K | 5.29 K |
| SDRL | Seadrill 2021 Ltd | 15686.8066 | 2.76 B | 160.6162 | 1.03 | 7.43 M | 116.49 B |
| SA | Seabridge Gold | 10.28 | 2.65 B | 0.598 | 6.18 | 306.69 K | 3.15 M |
| NMM | Navios Maritime Partners LP | 31.6478 | 2.58 B | 2.1518 | 7.3 | 4.79 K | 151.5 K |
| LPL | Lg Display Co. Ltd ADR | 6.9089 | 2.57 B | 0.1568 | 2.32 | 873.5 K | 6.03 M |
| PBH | Prestige Brand Holdings | 8.2529 | 2.15 B | 0.1763 | 2.18 | 300.8 K | 2.48 M |
| BKD | Brookdale Senior Living Inc | 3.81 | 2.14 B | 0.15 | 4.1 | 809.62 K | 3.08 M |
| SPB | Spectrum Brands Holdings Inc | 27.864 | 2.03 B | 2.6136 | 10.35 | 1.08 K | 30.23 K |
| HE | Hawaiian Electric Industries | 11.9102 | 1.49 B | 0.2244 | 1.92 | 899.64 K | 10.71 M |
| PBT | Permian Basin Royalty Trust | 5.1206 | 1.41 B | 0.0922 | 1.83 | 347.7 K | 1.78 M |
| ALX | Alexander's Inc | 72.2292 | 1.26 B | 3.8156 | 5.58 | 28.8 K | 2.08 M |
| CMP | Compass Minerals Intl Inc | 31.6297 | 967.66 M | 0.1899 | 0.6 | 719.87 K | 22.77 M |
| TYG | Tortoise Energy Infrastructure Corp | 18.354 | 954.79 M | 0.4489 | 2.51 | 44.42 K | 815.38 K |
| SBR | Sabine Royalty Trust | 10.9416 | 937.6 M | 0.2543 | 2.38 | 35.7 K | 390.62 K |
| PAR | Par Technology Corp | 3.809 | 899.64 M | 0.1771 | 4.88 | 7.1 K | 27.04 K |
| ASA | ASA Gold and Precious Metals | 13.416 | 897.65 M | 0.2596 | 1.97 | 432.6 K | 5.8 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 456.00 | 264.00 | 137.5 | 2 | 912 | |
| PTM | Platinum Group Metals Ltd | 168.00 | 33.00 | 24.44 | 1.44 K | 241.92 K | |
| FLNT | Flint Corp | 14.80 | 2.00 | 15.63 | 2.08 K | 30.75 K | |
| LGD | Liberty Gold Corp | 12.20 | 1.56 | 14.66 | 94.03 K | 1.15 M | |
| LUG | Lundin Gold Inc | 3.4039 | 0.3404 | 11.11 | 57.85 K | 196.92 K | |
| TVA-B | TVA Group Inc | 6.6895 | 0.6508 | 10.78 | 4.6 K | 30.77 K | |
| EDV | Endeavour Mining Corp | 13.2244 | 1.267 | 10.6 | 7.23 K | 95.61 K | |
| TECK-B | Teck Resources Limited | 3.9481 | 0.3296 | 9.11 | 12.73 M | 50.25 M | |
| TXP | Touchstone Exploration Inc | 26.5816 | 2.1287 | 8.71 | 476.76 K | 12.67 M | |
| ALA | AltaGas Ltd | 5.5108 | 0.3365 | 6.5 | 168.85 K | 930.51 K | |
| SEA | Seabridge Gold Inc | 9.8158 | 0.5905 | 6.4 | 7.25 K | 71.14 K | |
| PIF | Polaris Infrastructure Inc | 326.3639 | 19.1979 | 6.25 | 7 | 2.28 K | |
| WPM | Wheaton Precious Metals Corp | 4.3888 | 0.2206 | 5.29 | 2.45 M | 10.73 M | |
| WSP | WSP Global Inc | 12.5046 | 0.6143 | 5.17 | 100.64 K | 1.26 M | |
| ALS | Altius Minerals Corp | 4.1938 | 0.2005 | 5.02 | 103.03 K | 432.08 K | |
| CNQ | Canadian Natural Resources Ltd. | 6.2154 | 0.2917 | 4.92 | 18.26 M | 113.5 M | |
| BCE-PC | BCE Inc Pref AC | 5.7105 | 0.2336 | 4.27 | 26.26 K | 149.95 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 4.436 | 0.1751 | 4.11 | 21.93 K | 97.28 K | |
| TAL | Petrotal Corp | 37.2771 | 1.4337 | 4 | 3.81 K | 142.03 K | |
| BBD-PD | Bombardier Inc Pref D | 3.1619 | 0.1176 | 3.86 | 8.9 K | 28.14 K | |
| MDI | Major Drilling Grp | 3.1439 | 0.1119 | 3.69 | 284.32 K | 893.88 K | |
| EQB | EQB Inc | 3.7962 | 0.1296 | 3.53 | 12.8 K | 48.59 K | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | 0.2339 | 3.45 | 2.88 K | 20.19 K | |
| FNV | Franco-Nevada Corp | 14.3423 | 0.4664 | 3.36 | 557.5 K | 8 M | |
| VLN | Velan Inc Sv | 8.3939 | 0.2536 | 3.12 | 10.6 K | 88.98 K | |
| LAS-A | Lassonde Industries Inc | 24.6039 | 0.7307 | 3.06 | 3.53 K | 86.85 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 5.9411 | 0.166 | 2.87 | 40.5 K | 240.6 K | |
| GTE | Gran Tierra Energy Inc | 30.60 | 0.80 | 2.68 | 91.14 K | 2.79 M | |
| WN-PC | George Weston Ser 3 Prf | 6.1563 | 0.1572 | 2.62 | 18.2 K | 112.04 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.293 | 0.1583 | 2.58 | 27.7 K | 174.35 K | |
| D-UN | Dream Office Real Estate Investment Trust | 7.8509 | 0.1962 | 2.56 | 78.65 K | 617.47 K | |
| ACO-X | ATCO Ltd | 10.7901 | 0.266 | 2.53 | 60.51 K | 652.89 K | |
| PGIC | Premium Global Income Split Corp | 41.9388 | 1.013 | 2.48 | 2.24 K | 94.07 K | |
| HPS-A | Hammond Power Solutions Inc | 4.1688 | 0.0969 | 2.38 | 9.1 K | 37.94 K | |
| POW-PB | Power Corporation of Canada Pref B | 6.1631 | 0.1423 | 2.36 | 17.1 K | 105.39 K | |
| VET | Vermilion Energy Inc | 10.539 | 0.2418 | 2.35 | 309.2 K | 3.26 M | |
| RFA | RFA Financial Inc. | 10.0062 | 0.2195 | 2.24 | 74.02 K | 740.69 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.6002 | 0.1192 | 2.17 | 22.3 K | 124.86 K | |
| CAE | Cae Inc | 5.4998 | 0.1133 | 2.1 | 640.71 K | 3.52 M | |
| FTS-PG | Fortis Inc Pref G | 7.5954 | 0.1527 | 2.05 | 23.13 K | 175.68 K | |
| CHR | Chorus Aviation Inc | 19.7997 | 0.396 | 2.04 | 154.97 K | 3.07 M | |
| TECK-A | Teck Resources Limited | 6.4107 | 0.1207 | 1.92 | 7.66 K | 49.07 K | |
| CSCI | Cosciens Biopharma Inc | 32400.00 | 600.00 | 1.89 | 1 | 32.4 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.91 | 0.07 | 1.82 | 41.6 K | 162.66 K | |
| TCW | Trican Well | 4.2253 | 0.0714 | 1.72 | 323.33 K | 1.37 M | |
| TRZ | Transat At Inc | 7.7229 | 0.1289 | 1.7 | 70.76 K | 546.5 K | |
| BN-PN | Brookfield Corporation | 3.7474 | 0.0614 | 1.67 | 17.38 K | 65.13 K | |
| SII | Sprott Inc | 17.0439 | 0.2749 | 1.64 | 13.66 K | 232.82 K | |
| BCE-PA | BCE Inc Pref AA | 6.1718 | 0.0973 | 1.6 | 12.6 K | 77.76 K | |
| CGY | Calian Group Ltd | 4.7106 | 0.0732 | 1.58 | 1.04 K | 4.89 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 4.7402 | 0.0729 | 1.56 | 6.05 K | 28.68 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 5.5194 | 0.084 | 1.55 | 26.01 K | 143.58 K | |
| PBH | Premium Brands Holdings Corp | 3.1029 | 0.045 | 1.47 | 19.64 K | 60.95 K | |
| TGO | Terago Inc | 3.65 | 0.05 | 1.39 | 4 K | 14.6 K | |
| AFN | Ag Growth International Inc | 8.6292 | 0.1182 | 1.39 | 31.1 K | 268.37 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.4327 | 0.0467 | 1.38 | 13.76 K | 47.23 K | |
| TCL-A | Transcontinental Inc | 4.4609 | 0.0595 | 1.35 | 197.35 K | 880.37 K | |
| MRC | Morguard Corp | 13.7307 | 0.1777 | 1.31 | 15.46 K | 212.26 K | |
| GSY | Goeasy Ltd | 4.5681 | 0.0564 | 1.25 | 59.35 K | 271.12 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.4094 | 0.0903 | 1.23 | 100 | 740.94 | |
| POW-PC | Power Corporation of Canada Pref C | 6.6456 | 0.0711 | 1.08 | 5.5 K | 36.52 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.6519 | 0.0482 | 1.05 | 250 | 1.16 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.3179 | 0.0441 | 1.03 | 41.28 K | 178.23 K | |
| TCL-B | Transcontinental Inc | 4.3937 | 0.0396 | 0.91 | 42 K | 184.54 K | |
| LNF | Leons Furniture | 4.3228 | 0.0364 | 0.85 | 24.4 K | 105.48 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.2132 | 0.0473 | 0.77 | 15.1 K | 93.82 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.6779 | 0.0343 | 0.74 | 293.22 K | 1.37 M | |
| SJ | Stella Jones Inc | 3.3232 | 0.024 | 0.73 | 10 K | 33.23 K | |
| CCL-B | CCL Industries Inc | 3.9143 | 0.0279 | 0.72 | 266.68 K | 1.04 M | |
| TPX-B | Molson Coors Canada Inc | 36.6191 | 0.255 | 0.7 | 11.73 K | 429.54 K | |
| VNP | 5N Plus Inc | 4.33 | 0.03 | 0.7 | 306.2 K | 1.33 M | |
| WN-PA | George Weston Prf | 6.8192 | 0.0467 | 0.69 | 12.77 K | 87.08 K | |
| HBP | Helix Biopharm | 7.55 | 0.05 | 0.67 | 1.8 K | 13.59 K | |
| BTE | Baytex Energy Corp | 9.2427 | 0.0608 | 0.66 | 730.79 K | 6.75 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.5173 | 0.0321 | 0.59 | 30.92 K | 170.6 K | |
| CCA | Cogeco Communications Inc | 18.1967 | 0.1016 | 0.56 | 100.86 K | 1.84 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 16.25 | 77.5 B | 2.05 | 14.44 | 200 | 3.25 K |
| BRDCY | Bridgestone Corporation | 4.9473 | 33.02 B | 0.1313 | 2.73 | 2.57 K | 12.72 K |
| LUGDF | Lundin Gold Inc | 3.1103 | 15.93 B | 0.1944 | 6.67 | 50 | 155.52 |
| GAMI | GAMCO Investors Inc | 10.7113 | 536.94 M | 0.2301 | 2.2 | 247.17 K | 2.65 M |
| ECXJ | CXJ Group Co. Limited | 136.00 | 131.93 M | 52.00 | 61.9 | 19.7 K | 2.68 M |
| FCGD | First Colombia Gold Corp | 190.0001 | 978.13 K | 20.0001 | 11.76 | 10 | 1.9 K |
| TGHI | Touchpoint Group Holdings Inc | 48857.1445 | 344.25 K | 28285.709 | 137.5 | 26 | 1.27 M |
| LGBI | Cannabiz Mobile Inc | 36.00 | 64.81 K | 6.00 | 20 | 212 | 7.63 K |
| PROT | Proteonomix Inc | 4.95 | 791 | 3.25 | 191.18 | 48.67 K | 240.94 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.2555 | 785 | 0.1443 | 1.58 | 9.61 K | 88.96 K |
| YVRLF | Liquid Media Group Ltd. | 15.00 | 482 | 0.39 | 2.67 | 365 | 5.47 K |
| AFPW | AlumiFuel Power Corporation | 3000.00 | 1000.00 | 50 | 1 | 3 K | |
| PTRC | Petro River Oil Corp | 46.00 | 6.20 | 15.58 | 321 | 14.77 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 85.00 | 367.62 K | 2.50 | 3.03 | 402.2 K | 34.19 M |
| KLE-H | Kingsland Energy Corp | 12.80 | 6.40 | 100 | 288 | 3.69 K | |
| SR | Strategic Resources Inc | 9.00 | 4.50 | 100 | 44 | 396 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 14.9999 | 7.4999 | 100 | 252 | 3.78 K | |
| LUCA | Luca Mining Corp. | 3.84 | 1.28 | 50 | 84 | 322.56 | |
| DCOP | District Copper Corp | 4.00 | 1.00 | 33.33 | 250 | 1 K | |
| CTM | Canterra Minerals Corporation | 4.00 | 1.00 | 33.33 | 151 | 604 | |
| MUR | Murchison Minerals Ltd | 12.50 | 2.50 | 25 | 1.22 K | 15.28 K | |
| KEEK | Personas Social Incorporated | 75.00 | 15.00 | 25 | 80 | 6 K | |
| AXL | Arrow Exploration Corp | 8.547 | 1.7094 | 25 | 241 K | 2.06 M | |
| GCOM | Green Shift Commodities Ltd. | 5.20 | 1.00 | 23.81 | 8.72 K | 45.37 K | |
| SC-H | Serrano Resources Ltd | 12.00 | 2.25 | 23.08 | 2.27 K | 27.2 K | |
| PEX | Pacific Ridge Exploration Ltd | 6.00 | 1.00 | 20 | 99 K | 594 K | |
| IDL | Imaging Dynamics Company Ltd | 14.5833 | 2.0833 | 16.67 | 1.45 K | 21.1 K | |
| FTJ | Fort St. James Nickel Corp | 4.80 | 0.60 | 14.29 | 3.73 K | 17.91 K | |
| SKP | StrikePoint Gold Inc | 8.00 | 1.00 | 14.29 | 835 | 6.68 K | |
| SSE | Silver Spruce Resources Inc | 13.50 | 1.50 | 12.5 | 293 | 3.96 K | |
| MAX | Max Resource Corp | 10.80 | 1.20 | 12.5 | 892 | 9.63 K | |
| ANDC | Andina Copper Corporation | 6.25 | 0.625 | 11.11 | 200 | 1.25 K | |
| TIG | Triumph Gold Corp | 16.00 | 1.00 | 6.67 | 760 | 12.16 K | |
| KTN | Kootenay Silver Inc | 5.00 | 0.30 | 6.38 | 3.9 K | 19.5 K | |
| LQWD | LQwD FinTech Corp | 14.00 | 0.70 | 5.26 | 414 | 5.8 K | |
| ADYA | Adya Inc | 4.20 | 0.20 | 5 | 2.5 K | 10.5 K | |
| SLG | PetroTal Corp | 6.9077 | 0.2657 | 4 | 380.95 K | 2.63 M | |
| KUR-H | Kure Technologies Inc | 3.20 | 0.10 | 3.23 | 4.11 K | 13.15 K | |
| VVTM | VVT Med Inc. | 957.9439 | 23.3644 | 2.5 | 15 | 14.37 K | |
| RET-A | Reitmans (Canada) Limited | 5.5603 | 0.1334 | 2.46 | 104.57 K | 581.44 K | |
| SGQ | SouthGobi Resources Ltd | 6.00 | 0.13 | 2.21 | 12.5 K | 75 K |