Gainer Valuations for 20 March 2009 from 00:00:00 until 23:59:59
Gainer Valuations for 20 March 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 4.80 | 11.17 B | 0.15 | 3.23 | 30.36 K | 145.73 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.3296 | 3.74 B | 0.028 | 0.65 | 37.58 K | 162.72 K |
| NHC | National Healthcare Corp | 24.7834 | 3.3 B | 0.413 | 1.69 | 63.8 K | 1.58 M |
| NOG | Northern Oil and Gas | 27.8461 | 2.64 B | 0.7285 | 2.69 | 35.17 K | 979.35 K |
| REPX | Riley Exploration Permian Inc | 52.488 | 976.66 M | 2.8118 | 5.66 | 1.99 K | 104.66 K |
| USAS | Americas Silver Corp | 7.20 | 943.46 M | 0.60 | 9.09 | 167 | 1.2 K |
| JOB | General Employment Enterprises | 3.30 | 722.86 M | 0.20 | 6.45 | 2.39 K | 7.89 K |
| OBE | Obsidian Energy Ltd | 43.9121 | 640.19 M | 0.3368 | 0.77 | 657.26 K | 28.86 M |
| ARMP | Armata Pharmaceuticals Inc | 910.00 | 138.32 M | 210.00 | 30 | 31 | 28.21 K |
| LODE | Comstock Mining Inc | 700.00 | 120.17 M | 30.00 | 4.48 | 149 | 104.3 K |
| NNVC | Nanoviricides Inc | 46.20 | 34.48 M | 0.70 | 1.54 | 267 | 12.34 K |
| COHN | Cohen & CO Inc | 15.5923 | 30.74 M | 0.3119 | 2.04 | 827 | 12.89 K |
| CPHI | China Pharma Holdings | 122.00 | 24.08 M | 1.00 | 0.83 | 931 | 113.58 K |
| MXC | Mexco Energy Corp | 8.5804 | 23.15 M | 2.068 | 31.75 | 29.7 K | 254.84 K |
| BESS | Bimergen Energy Corporation | 168.00 | 20.58 M | 21.00 | 14.29 | 97 | 16.3 K |
| INUV | Inuvo Inc | 16.00 | 6.35 M | 1.00 | 6.67 | 178 | 2.85 K |
| DSS | Document Security Systems | 3448.3064 | 4.89 M | 20.7727 | 0.61 | 2 | 6.9 K |
| GBR | New Concept Energy Inc | 3.60 | 4.06 M | 0.16 | 4.65 | 3 K | 10.8 K |
| PW | Power REIT | 9.1248 | 2.45 M | 0.1705 | 1.9 | 200 | 1.82 K |
| TPHS | Trinity Pl Hlds Inc | 7.7277 | 1.93 M | 0.7966 | 11.49 | 26.41 K | 204.09 K |
| IPB | Merrill Lynch & Company | 4.9735 | 0.0742 | 1.51 | 300 | 1.49 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 22.41 | 97.61 M | 3.24 | 16.9 | 959 | 21.49 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PEP | Pepsico Inc | 30.0241 | 193.86 B | 0.6182 | 2.1 | 13.27 M | 398.38 M |
| SNPS | Synopsys Inc | 19.44 | 88.67 B | 0.27 | 1.41 | 1.8 M | 35.05 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.3661 | 51.32 B | 0.0284 | 0.85 | 4.36 M | 14.69 M |
| MSTR | Strategy | 3.46 | 48.43 B | 0.093 | 2.76 | 1.78 M | 6.15 M |
| TTWO | Take-Two Interactive Software | 8.57 | 42.44 B | 0.42 | 5.15 | 2.05 M | 17.53 M |
| NTRS | Northern Trust Corp | 37.6422 | 32.18 B | 0.8009 | 2.17 | 6.27 M | 236 M |
| EXPE | Expedia Group Inc | 10.3861 | 30.97 B | 0.2903 | 2.88 | 3.94 M | 40.92 M |
| RGLD | Royal Gold Inc | 37.2068 | 21.57 B | 0.4675 | 1.27 | 1.11 M | 41.45 M |
| ALNY | Alnylam Pharmaceuticals | 18.71 | 20.98 B | 1.42 | 8.21 | 2.34 M | 43.76 M |
| PNFP | Pinnacle Finl Ptnrs | 18.9718 | 15.01 B | 0.796 | 4.38 | 1.08 M | 20.49 M |
| COKE | Coca Cola Bot Cons | 4.3403 | 13.78 B | 0.0437 | 1.02 | 356.28 K | 1.55 M |
| COO | Cooper Companies | 5.9721 | 11.83 B | 0.057 | 0.96 | 3.97 M | 23.74 M |
| MORN | Morningstar Inc | 28.9266 | 9.13 B | 1.2673 | 4.58 | 185.5 K | 5.37 M |
| ALKS | Alkermes Plc | 11.03 | 7.89 B | 0.42 | 3.96 | 3.91 M | 43.11 M |
| FORM | Formfactor Inc | 16.35 | 7.24 B | 0.73 | 4.67 | 1.13 M | 18.43 M |
| ORKA | Oruka Therapeutics Inc | 19858.0352 | 6.95 B | 341.5371 | 1.75 | 2 | 39.72 K |
| RIOT | Riot Blockchain Inc | 340.3013 | 6.69 B | 6.4208 | 1.92 | 425 | 144.63 K |
| AVAV | Aerovironment Inc | 19.80 | 6.14 B | 0.16 | 0.81 | 413.28 K | 8.18 M |
| PEGA | Pegasystems Inc | 4.2543 | 5.24 B | 0.0521 | 1.24 | 1.38 M | 5.86 M |
| MRCY | Mercury Sys Inc | 4.724 | 5.08 B | 0.1251 | 2.72 | 246.52 K | 1.16 M |
| SLMBP | SLM Cp Srs B Pfd | 4.8505 | 4.73 B | 0.1789 | 3.83 | 7.2 K | 34.92 K |
| UCB | United Community Banks, Inc. | 13.136 | 4.46 B | 0.2207 | 1.71 | 502.19 K | 6.6 M |
| WSBC | Wesbanco Inc | 11.0902 | 3.69 B | 0.2845 | 2.63 | 352.1 K | 3.9 M |
| HWKN | Hawkins Inc | 5.3561 | 3.13 B | 0.0484 | 0.91 | 1.21 K | 6.47 K |
| HURN | Huron Consulting | 40.84 | 2.64 B | 0.54 | 1.34 | 323.36 K | 13.21 M |
| GRBK | Green Brick Partners | 5.2428 | 2.59 B | 0.1394 | 2.73 | 1.67 K | 8.73 K |
| SYBT | Stock Yards Bancorp | 10.1886 | 2.46 B | 0.368 | 3.75 | 205.57 K | 2.09 M |
| NEOG | Neogen Cp | 3.1683 | 2.44 B | 0.065 | 2.09 | 802.47 K | 2.54 M |
| UFPT | U F P Tech Inc | 4.30 | 2.37 B | 0.07 | 1.65 | 23.25 K | 99.99 K |
| TBBK | The Bancorp Inc | 3.15 | 1.97 B | 0.05 | 1.61 | 16.72 K | 52.67 K |
| XRAY | Dentsply Sirona Inc | 20.7011 | 1.84 B | 0.166 | 0.81 | 2.4 M | 49.67 M |
| PRDO | Perdoceo Education Corp | 20.6033 | 1.82 B | 0.3113 | 1.53 | 1.97 M | 40.5 M |
| KALU | Kaiser Aluminum | 13.0077 | 1.81 B | 0.3074 | 2.42 | 524.55 K | 6.82 M |
| HCSG | Healthcare Svcs Gp | 6.7663 | 1.69 B | 0.1232 | 1.85 | 529.45 K | 3.58 M |
| ANIP | ANI Pharma Inc | 41.4001 | 1.63 B | 0.36 | 0.88 | 561 | 23.23 K |
| MLKN | Millerknoll Inc | 7.1158 | 1.47 B | 0.2217 | 3.22 | 859.38 K | 6.12 M |
| INOD | Innodata Inc | 3.63 | 1.25 B | 0.09 | 2.54 | 28.31 K | 102.75 K |
| OSBC | Old Second Bancorp | 5.3544 | 1.24 B | 0.0716 | 1.36 | 103.06 K | 551.82 K |
| PFBC | Preferred Bank LA | 20.6187 | 1.23 B | 0.973 | 4.95 | 860 | 17.73 K |
| STRA | Strayer Education | 117.0781 | 1.22 B | 3.4873 | 3.07 | 667.8 K | 78.18 M |
| CCNE | Cnb Financial Corp | 5.8579 | 1.06 B | 0.3627 | 6.6 | 1.58 K | 9.26 K |
| CYRX | Cryoport Inc | 60.00 | 1.02 B | 9.60 | 19.05 | 734 | 44.04 K |
| WINA | Winmark Corp | 7.6911 | 967.18 M | 0.5412 | 7.57 | 1.35 K | 10.38 K |
| HAFC | Hanmi Financial Cp | 6.3006 | 959.82 M | 0.3557 | 5.98 | 39.16 K | 246.73 K |
| OSPN | Onespan Inc | 4.7265 | 827.55 M | 0.0478 | 1.02 | 480.82 K | 2.27 M |
| IBCP | Independent Bk Cp | 14.9412 | 807.63 M | 0.536 | 3.72 | 17.18 K | 256.72 K |
| SMBC | Southern MO Bancorp | 3.5316 | 779.96 M | 0.0568 | 1.63 | 208 | 734.57 |
| CWBC | Community West Bncsh | 3.7855 | 695.64 M | 0.3307 | 9.57 | 2 K | 7.57 K |
| CSIQ | Canadian Solar Inc | 4.50 | 681.68 M | 0.05 | 1.12 | 540.57 K | 2.43 M |
| ACHV | Achieve Life Sciences Inc | 8800.00 | 665.01 M | 264.00 | 3.09 | 2 | 17.6 K |
| CARE | Carter Bankshares Inc | 4.1391 | 642.86 M | 0.1799 | 4.54 | 1.3 K | 5.38 K |
| WRLD | World Acceptance Cp | 15.95 | 635.21 M | 0.10 | 0.63 | 319.05 K | 5.09 M |
| FBIZ | First Business Finan | 3.7088 | 625.24 M | 0.0792 | 2.18 | 200 | 741.76 |
| CIVB | Civista Bncshrs | 5.515 | 594.85 M | 0.2709 | 5.17 | 428 | 2.36 K |
| OBT | Orange County Bancor | 5.5955 | 534.57 M | 0.6295 | 12.68 | 2.4 K | 13.43 K |
| GLRE | Greenlight Cap. Re. | 16.07 | 527.45 M | 0.14 | 0.88 | 128.15 K | 2.06 M |
| TATT | T A T Tech Ltd | 3.4427 | 495.49 M | 0.0633 | 1.87 | 2 K | 6.89 K |
| AMRN | Amarin Corp ADR | 13.00 | 490.63 M | 0.60 | 4.84 | 255 | 3.31 K |
| ITIC | Investors Title Company | 16.955 | 475 M | 1.0957 | 6.91 | 2.45 K | 41.52 K |
| AIFU | Fanhua Inc. | 111.0607 | 467.56 M | 4.0161 | 3.75 | 320 | 35.54 K |
| BMRC | Bank of Marin Bancrp | 6.6288 | 462.97 M | 0.1563 | 2.41 | 2.19 K | 14.49 K |
| CHMG | Chemung Financial Cp | 10.145 | 413.15 M | 0.20 | 2.01 | 5.32 K | 54 K |
| CZFS | Citizens Fincl Svcs | 10.2741 | 411.22 M | 0.5012 | 5.13 | 100 | 1.03 K |
| NWFL | Norwood Financial Cp | 7.412 | 392.82 M | 0.3449 | 4.88 | 827 | 6.13 K |
| FWDI | AdvisorShares Madrona International ETF | 17.70 | 387.54 M | 0.60 | 3.51 | 7.63 K | 135.05 K |
| VALU | Value Line Inc | 11.8775 | 382.13 M | 0.1994 | 1.71 | 4.7 K | 55.82 K |
| FRST | Primis Financial Corp | 3.1486 | 363.06 M | 0.0567 | 1.83 | 11.6 K | 36.54 K |
| TWIN | Twin Disc Inc | 5.5423 | 358.09 M | 0.3769 | 7.3 | 70.7 K | 391.82 K |
| AIOT | Powerfleet Inc | 3.86 | 331.54 M | 0.02 | 0.52 | 1 K | 3.86 K |
| PESI | Perma-Fix Envir | 8.10 | 330.37 M | 0.40 | 5.19 | 5.29 K | 42.83 K |
| MNRO | Monro Muffler Brak | 12.7994 | 324.39 M | 0.5666 | 4.63 | 698.54 K | 8.94 M |
| FRAF | Franklin Finl Svcs Corp | 7.3808 | 314.08 M | 0.246 | 3.45 | 1.6 K | 11.81 K |
| GASS | Stealthgas Inc | 4.3505 | 306.3 M | 0.048 | 1.12 | 109.48 K | 476.28 K |
| ATLO | Ames Natl Corp | 9.4781 | 302.78 M | 0.1769 | 1.9 | 16.58 K | 157.11 K |
| ALTO | Alto Ingredients Inc | 50.40 | 287.79 M | 9.45 | 23.08 | 7.29 K | 367.47 K |
| NKSH | Natl Bankshares Inc | 9.8069 | 252.13 M | 0.3727 | 3.95 | 2.15 K | 21.12 K |
| STRT | Strattec Security | 6.0972 | 251.36 M | 0.2706 | 4.64 | 3.6 K | 21.95 K |
| CZWI | Citizens Community | 5.4005 | 224.54 M | 0.0957 | 1.8 | 99.61 K | 537.93 K |
| ANIK | Anika Therapeutics | 4.53 | 184.82 M | 0.18 | 4.14 | 20.11 K | 91.11 K |
| QUIK | Quicklogic Corp | 19.88 | 181.53 M | 1.82 | 10.08 | 4.63 K | 92.02 K |
| USAU | U.S. Gold Corp | 751.3475 | 178.01 M | 11.7397 | 1.59 | 12 | 9.02 K |
| CXDO | Crexendo Inc | 4.2259 | 165.54 M | 0.5015 | 13.47 | 21.77 K | 92 K |
| ORMP | Oramed Pharma | 3.3561 | 164.93 M | 0.5594 | 20 | 250 | 839.03 |
| LEE | Lee Enterprises, Incorporated Common Stock | 3.20 | 158.94 M | 0.20 | 6.67 | 53.65 K | 171.68 K |
| INO | Inovio Pharma | 15.7833 | 150.34 M | 2.3914 | 17.86 | 1.1 K | 17.33 K |
| MPAA | Motorcar Parts Amer | 3.85 | 145.98 M | 0.26 | 7.24 | 24.11 K | 92.8 K |
| ABEO | Abeona Therapeutics | 2000.00 | 130.95 M | 125.00 | 6.67 | 16 | 32 K |
| SLNH | Soluna Hldgs Inc | 17.5034 | 130.06 M | 0.1862 | 1.08 | 231 | 4.04 K |
| UBOH | United Bancshares | 5.5222 | 112.51 M | 0.0315 | 0.57 | 900 | 4.97 K |
| ANIX | Anixa Biosciences Inc | 5.75 | 93.02 M | 0.25 | 4.55 | 3.6 K | 20.72 K |
| AUBN | Auburn Natl Bncp | 11.8937 | 90.25 M | 0.6732 | 6 | 300 | 3.57 K |
| INTG | Intergroup Cp The | 10.57 | 86.16 M | 1.06 | 11.15 | 1.1 K | 11.63 K |
| CBAT | Cbak Energy Technology Inc | 7.50 | 84.47 M | 0.70 | 10.29 | 74.66 K | 559.97 K |
| UBCP | United Bncp Inc | 3.3317 | 83.11 M | 0.053 | 1.62 | 1.6 K | 5.33 K |
| INSG | Inseego Corp | 59.50 | 81.98 M | 0.30 | 0.51 | 37.51 K | 2.23 M |
| AIRT | Air T Inc | 3.6757 | 81.41 M | 0.0785 | 2.18 | 2.93 K | 10.77 K |
| GEG | Great Elm Group Inc | 10.80 | 66.63 M | 0.84 | 8.43 | 17.73 K | 191.52 K |
| BSIN | Big Sky Industrial Inc. | 107.0228 | 62.47 M | 1.1447 | 1.08 | 227 | 24.29 K |
| OESX | Orion Energy Syst | 43.70 | 53.49 M | 2.10 | 5.05 | 9.39 K | 410.26 K |
| TZOO | Travelzoo Inc | 6.30 | 52.95 M | 0.33 | 5.53 | 9.6 K | 60.48 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 20.426 | 1.27 T | 0.4518 | 2.26 | 10.26 M | 209.61 M |
| JNJ | Johnson & Johnson | 31.3328 | 682.52 B | 0.9763 | 3.22 | 27.59 M | 864.53 M |
| MA | Mastercard Inc | 14.2431 | 568.53 B | 0.1309 | 0.93 | 24.71 M | 351.96 M |
| KO | Coca-Cola Company | 12.6412 | 419.18 B | 0.1363 | 1.09 | 38.33 M | 484.52 M |
| MRK | Merck & Company | 14.2487 | 362.27 B | 0.3627 | 2.61 | 26.9 M | 383.23 M |
| PM | Philip Morris International Inc | 17.0948 | 306.52 B | 0.5125 | 3.09 | 18.3 M | 312.92 M |
| C | Citigroup Inc | 19.2486 | 205.34 B | 0.1469 | 0.77 | 60.75 M | 1.17 B |
| SCHW | The Charles Schwab Corp | 11.0007 | 158.61 B | 0.0642 | 0.59 | 18.06 M | 198.66 M |
| CB | Chubb Ltd | 23.4549 | 142.04 B | 0.6549 | 2.87 | 3.43 M | 80.55 M |
| BTI | British American Tobacco Industries ADR | 8.6821 | 131.15 B | 0.0456 | 0.53 | 424.8 K | 3.69 M |
| MO | Altria Group | 6.4964 | 129.62 B | 0.0348 | 0.54 | 18.53 M | 120.38 M |
| NEM | Newmont Mining Corp | 30.9439 | 117.05 B | 0.9033 | 3.01 | 14.02 M | 433.78 M |
| SO | Southern Company | 14.4468 | 107.66 B | 0.1323 | 0.92 | 9.22 M | 133.24 M |
| GSK | Glaxosmithkline Plc ADR | 12.4007 | 101.51 B | 0.0638 | 0.52 | 2 M | 24.82 M |
| ING | ING Groep N.V. ADR | 3.1387 | 93.84 B | 0.2465 | 8.52 | 2.18 M | 6.85 M |
| AEM | Agnico-Eagle Mines Ltd | 42.9121 | 90.19 B | 0.4443 | 1.05 | 5.27 M | 225.99 M |
| SHW | Sherwin-Williams Company | 12.3386 | 84.89 B | 0.0631 | 0.51 | 6.72 M | 82.87 M |
| TRP | Tc Energy Corp | 10.6453 | 67.23 B | 0.1972 | 1.89 | 744.8 K | 7.93 M |
| WPM | Wheaton Precious Metals | 6.8515 | 59.86 B | 0.1486 | 2.22 | 13.59 M | 93.08 M |
| BDX | Becton Dickinson and Company | 36.9225 | 58.76 B | 0.3831 | 1.05 | 3.11 M | 114.83 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.79 | 58.32 B | 0.3244 | 1.03 | 700 | 22.25 K |
| WDS | Woodside Energy Group Ltd | 13.3455 | 42.39 B | 0.0973 | 0.73 | 2.59 K | 34.59 K |
| PUK | Prudential Public Ltd Company ADR | 4.9274 | 31.03 B | 0.6528 | 15.27 | 546.22 K | 2.69 M |
| WSM | Williams-Sonoma | 3.5556 | 29.49 B | 0.0505 | 1.44 | 14.26 M | 50.71 M |
| DGX | Quest Diagnostics Inc | 33.1624 | 28.66 B | 0.4862 | 1.49 | 2.4 M | 79.47 M |
| PCG | Pacific Gas & Electric Company | 27.144 | 28.57 B | 0.1826 | 0.68 | 4.28 M | 116.28 M |
| CNP | Centerpoint Energy Inc | 5.4807 | 27.14 B | 0.0419 | 0.77 | 6.03 M | 33.07 M |
| FE | Firstenergy Corp | 18.2054 | 26.92 B | 0.4637 | 2.61 | 4.36 M | 79.34 M |
| MKL | Markel Corp | 242.30 | 23.99 B | 8.25 | 3.52 | 72.31 K | 17.52 M |
| GPN | Global Payments Inc | 14.9637 | 23.34 B | 0.1595 | 1.08 | 2.04 M | 30.53 M |
| MKCV | McCormick & Company, Incorporated | 11.9842 | 19.84 B | 0.1614 | 1.37 | 200 | 2.4 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 6.5591 | 19.01 B | 0.1944 | 3.05 | 99.4 K | 651.97 K |
| MAS | Masco Corp | 4.9356 | 16.29 B | 0.0599 | 1.23 | 14.76 M | 72.83 M |
| PKX | Posco ADR | 36.2814 | 15.22 B | 0.2109 | 0.58 | 556.3 K | 20.18 M |
| CDE | Coeur Mining Inc | 8.80 | 14.61 B | 0.10 | 1.15 | 2.15 M | 18.91 M |
| EMBJ | Embraer S.A. | 10.9917 | 14.14 B | 0.0934 | 0.86 | 729.7 K | 8.02 M |
| PAG | Penske Automotive Group | 6.2005 | 14 B | 0.0567 | 0.92 | 1.26 M | 7.82 M |
| WTRG | Essential Utilities Inc | 9.5605 | 12.79 B | 0.0658 | 0.69 | 1.64 M | 15.67 M |
| MKC-V | McCormick & Company Incorporated | 12.2224 | 12.54 B | 0.1646 | 1.37 | 200 | 2.44 K |
| IVZ | Invesco Plc | 6.5061 | 12.51 B | 0.2002 | 3.17 | 8.54 M | 55.58 M |
| MKC | Mccormick & Company | 11.8273 | 12.49 B | 0.0838 | 0.71 | 3.04 M | 35.92 M |
| HRL | Hormel Foods Corp | 5.2864 | 12.01 B | 0.0375 | 0.71 | 3.6 M | 19.05 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 5.605 | 11.31 B | 0.1533 | 2.81 | 364.4 K | 2.04 M |
| AA | Alcoa Corp | 12.8064 | 10.68 B | 0.2741 | 2.19 | 35.53 M | 455 M |
| CAE | Cae Inc | 4.9215 | 9.02 B | 0.109 | 2.26 | 9.7 K | 47.74 K |
| DAR | Darling International Inc | 3.72 | 8.74 B | 0.16 | 4.49 | 2.14 M | 7.96 M |
| PB | Prosperity Bancshares | 17.273 | 8.69 B | 0.1519 | 0.89 | 934.37 K | 16.14 M |
| SSD | Simpson Manufacturing Company | 15.3321 | 8.15 B | 1.5324 | 11.1 | 2.1 M | 32.14 M |
| EDU | New Oriental Education & Technology Group ADR | 10.8913 | 8.14 B | 0.161 | 1.5 | 1.82 M | 19.86 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 14.1771 | 7.82 B | 0.4169 | 3.03 | 60.9 K | 863.39 K |
| CHE | Chemed Inc | 33.3071 | 7.13 B | 0.6489 | 1.99 | 253.53 K | 8.44 M |
| CAG | Conagra Brands Inc | 6.2225 | 6.95 B | 0.2023 | 3.36 | 10.11 M | 62.92 M |
| NEU | Newmarket Corp | 26.9869 | 6.46 B | 0.4016 | 1.51 | 211.6 K | 5.71 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 19.399 | 6.43 B | 0.1282 | 0.67 | 2.93 M | 56.91 M |
| INGR | Ingredion Inc | 13.3434 | 5.85 B | 0.1547 | 1.17 | 1.27 M | 17.01 M |
| CE | Celanese Corp | 9.0201 | 5.63 B | 0.0692 | 0.77 | 2.49 M | 22.48 M |
| MTN | Vail Resorts | 13.7148 | 5.4 B | 0.115 | 0.85 | 457.18 K | 6.27 M |
| SKY | Skyline Corp | 14.3879 | 4.96 B | 0.2194 | 1.55 | 77.8 K | 1.12 M |
| GFF | Griffon Corp | 5.0699 | 4.75 B | 0.1389 | 2.82 | 467.49 K | 2.37 M |
| UCB | United Community Banks Inc | 13.3419 | 4.47 B | 0.2242 | 1.71 | 101.21 K | 1.35 M |
| AGX | Argan Inc | 9.0962 | 4.42 B | 0.2882 | 3.27 | 8.7 K | 79.14 K |
| LAZ | Lazard Ltd | 13.0079 | 4.39 B | 0.5926 | 4.77 | 1.41 M | 18.37 M |
| UNF | Unifirst Corp | 24.8477 | 4.37 B | 0.5628 | 2.32 | 87.6 K | 2.18 M |
| GEO | Geo Group Inc | 3.8379 | 4.24 B | 0.1079 | 2.89 | 844.65 K | 3.24 M |
| DK | Delek US Holdings | 6.2252 | 4.19 B | 0.2109 | 3.51 | 275.8 K | 1.72 M |
| MDU | Mdu Res Group Inc | 3.4019 | 4.11 B | 0.0682 | 2.05 | 2.29 M | 7.78 M |
| CVSA | Covista Inc. | 43.8673 | 3.96 B | 1.3372 | 3.14 | 879.48 K | 38.58 M |
| SMG | Scotts Miracle-Gro Company | 19.8361 | 3.71 B | 0.1156 | 0.59 | 1.34 M | 26.51 M |
| PHI | Philippine Long Distance Telephone ADR | 13.2288 | 3.48 B | 0.1323 | 1.01 | 397.6 K | 5.26 M |
| AGO | Assured Guaranty Ltd | 4.5287 | 3.22 B | 0.2008 | 4.64 | 1.7 M | 7.71 M |
| BTE | Baytex Energy Corp | 7.8233 | 3.03 B | 0.1173 | 1.52 | 763.5 K | 5.97 M |
| CBZ | Cbiz Inc | 6.85 | 3.02 B | 0.04 | 0.59 | 372.8 K | 2.55 M |
| SDRL | Seadrill 2021 Ltd | 16356.0391 | 2.76 B | 1284.9268 | 8.53 | 12.83 M | 209.83 B |
| BBT | Beacon Financial Corporation | 10.2381 | 2.57 B | 0.0856 | 0.84 | 83.88 K | 858.78 K |
| PBH | Prestige Brand Holdings | 4.3761 | 2.15 B | 0.0979 | 2.29 | 678.2 K | 2.97 M |
| LEU | Centrus Energy Corp. | 1458.7913 | 2.13 B | 271.978 | 22.92 | 23.02 K | 33.57 M |
| WU | Western Union Company | 5.8006 | 2.08 B | 0.0338 | 0.59 | 12.8 M | 74.27 M |
| KMPR | Kemper Corp | 8.3042 | 2.02 B | 0.1231 | 1.5 | 510.5 K | 4.24 M |
| AIN | Albany International Corp | 5.7473 | 1.92 B | 0.2196 | 3.97 | 596.8 K | 3.43 M |
| PBT | Permian Basin Royalty Trust | 3.7319 | 1.41 B | 0.0398 | 1.08 | 346.8 K | 1.29 M |
| STC | Stewart Information Services Corp | 12.9378 | 1.27 B | 0.2729 | 2.15 | 247 K | 3.2 M |
| PAR | Par Technology Corp | 5.0098 | 899.64 M | 0.0295 | 0.59 | 1.4 K | 7.01 K |
| LXU | Lsb Industries Inc | 7.2385 | 840.27 M | 0.1385 | 1.95 | 350.86 K | 2.54 M |
| GAM-PB | General American Investors Company Inc. | 8.4557 | 834.83 M | 0.244 | 2.97 | 2.83 K | 23.96 K |
| RGR | Sturm Ruger & Company | 5.4542 | 790.28 M | 0.0888 | 1.66 | 217.29 K | 1.19 M |
| MUX | Mcewen Mining Inc | 21.8283 | 713.89 M | 0.3731 | 1.74 | 86.5 K | 1.89 M |
| VMO | Invesco Muni Opportunity Trust | 3.8064 | 591.65 M | 0.0277 | 0.73 | 30.5 K | 116.1 K |
| MLR | Miller Industries | 4.1244 | 550.61 M | 0.0466 | 1.14 | 2.51 K | 10.36 K |
| BXC | Bluelinx Holdings Inc | 22.534 | 494.13 M | 2.0408 | 9.96 | 6.4 K | 144.15 K |
| VKQ | Invesco Muni Trust | 3.7806 | 484.43 M | 0.0245 | 0.65 | 28.2 K | 106.61 K |
| MAGN | Magnera Corp placeholder | 67.894 | 464.98 M | 0.6528 | 0.97 | 25.69 K | 1.74 M |
| VCV | Invesco California Value Muni Income Trust | 3.7153 | 461.68 M | 0.0292 | 0.79 | 12.5 K | 46.44 K |
| IQI | Invesco Quality Muni Income Trust | 3.5169 | 461.02 M | 0.0465 | 1.34 | 13.8 K | 48.53 K |
| ETD | Ethan Allen Interiors Inc | 4.3437 | 446.37 M | 0.1979 | 4.77 | 849.2 K | 3.69 M |
| EVN | Eaton Vance Muni Income Trust | 3.2779 | 391.64 M | 0.0289 | 0.89 | 40.1 K | 131.44 K |
| ARL | American Realty Investors | 10.70 | 370.37 M | 0.13 | 1.23 | 100 | 1.07 K |
| ORN | Orion Group Holdings Inc | 11.78 | 311.04 M | 0.17 | 1.46 | 288.3 K | 3.4 M |
| MLP | Maui Land & Pineapple Company | 7.42 | 298.88 M | 0.10 | 1.37 | 22.88 K | 169.73 K |
| ONIT | Onity Group Inc | 102.1084 | 228.33 M | 2.4397 | 2.45 | 100.4 K | 10.25 M |
| FC | Franklin Covey Company | 4.23 | 167.8 M | 0.38 | 9.87 | 19.22 K | 81.31 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LUG | Lundin Gold Inc | 5.4462 | 1.1914 | 28 | 3.05 K | 16.61 K | |
| TXG | Torex Gold Resources Inc | 4.879 | 0.7966 | 19.51 | 109.5 K | 534.25 K | |
| TXR | Torex Resources Inc. | 4.8547 | 0.7926 | 19.51 | 10.95 K | 53.16 K | |
| GFP | Greenfirst Forest Products Inc | 6.7836 | 0.7017 | 11.54 | 321 | 2.18 K | |
| WRG | Western Energy Services Corp | 240.00 | 24.00 | 11.11 | 3 | 720 | |
| LGD | Liberty Gold Corp | 12.80 | 1.00 | 8.47 | 176.03 K | 2.25 M | |
| CLS | Celestica Inc Sv | 3.78 | 0.25 | 7.08 | 1.22 M | 4.6 M | |
| FTS | Fortis Inc | 12.2506 | 0.7565 | 6.58 | 1.96 M | 24.03 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.465 | 0.1712 | 5.2 | 5.62 K | 19.48 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.8797 | 0.1634 | 4.4 | 1 K | 3.88 K | |
| TRX | Trx Gold Corporation | 6.30 | 0.25 | 4.13 | 158.66 K | 999.55 K | |
| WPM | Wheaton Precious Metals Corp | 8.5407 | 0.327 | 3.98 | 4.85 M | 41.4 M | |
| FLNT | Flint Corp | 10.80 | 0.40 | 3.85 | 845 | 9.13 K | |
| BCE-PA | BCE Inc Pref AA | 6.0834 | 0.2208 | 3.77 | 900 | 5.48 K | |
| USA | Americas Silver Corp | 9.00 | 0.30 | 3.45 | 10.44 K | 93.93 K | |
| KBL | Kbro Linen Inc | 5.4509 | 0.1676 | 3.17 | 9.7 K | 52.87 K | |
| PNP | Pinetree Capital Ltd | 274.00 | 8.00 | 3.01 | 7.15 K | 1.96 M | |
| HPS-A | Hammond Power Solutions Inc | 5.3904 | 0.1551 | 2.96 | 2.18 K | 11.76 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.3749 | 0.0964 | 2.94 | 16.4 K | 55.35 K | |
| AGI | Alamos Gold Inc Cls A | 7.1876 | 0.1983 | 2.84 | 1.22 M | 8.78 M | |
| LNF | Leons Furniture | 4.8468 | 0.131 | 2.78 | 22.32 K | 108.18 K | |
| CAE | Cae Inc | 6.0417 | 0.1583 | 2.69 | 873.13 K | 5.28 M | |
| ESM | Euro Sun Mining Inc | 3.6328 | 0.0908 | 2.56 | 4.38 K | 15.9 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.4527 | 0.0832 | 2.47 | 29.5 K | 101.85 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 6.1959 | 0.1422 | 2.35 | 14.46 K | 89.57 K | |
| FTS-PG | Fortis Inc Pref G | 8.9771 | 0.1897 | 2.16 | 3.35 K | 30.07 K | |
| PPL | Pembina Pipeline Corp | 4.5177 | 0.0951 | 2.15 | 296.97 K | 1.34 M | |
| RCI-A | Rogers Communications Inc | 17.8838 | 0.362 | 2.07 | 1.45 K | 25.93 K | |
| TRP | TC Energy Corp | 12.4683 | 0.2458 | 2.01 | 2.58 M | 32.21 M | |
| VNP | 5N Plus Inc | 4.77 | 0.09 | 1.92 | 54.2 K | 258.53 K | |
| BCE-PC | BCE Inc Pref AC | 5.818 | 0.1097 | 1.92 | 2.62 K | 15.24 K | |
| ENB-PA | Enbridge Inc Pref A | 8.6308 | 0.1624 | 1.92 | 468 | 4.04 K | |
| AFN | Ag Growth International Inc | 10.94 | 0.1994 | 1.86 | 46 K | 503.24 K | |
| BCE-PG | Bce Inc Pref G | 5.9441 | 0.1025 | 1.75 | 3.2 K | 19.02 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.4755 | 0.2584 | 1.7 | 171.22 K | 2.65 M | |
| CGO | Cogeco Inc Sv | 14.5854 | 0.2431 | 1.69 | 2.39 K | 34.86 K | |
| PBL | Pollard Banknote Ltd | 3.7882 | 0.0631 | 1.69 | 3.05 K | 11.55 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.1896 | 0.095 | 1.56 | 5.41 K | 33.49 K | |
| MEQ | Mainstreet Eq J | 5.886 | 0.0897 | 1.55 | 3.7 K | 21.78 K | |
| EQB | EQB Inc | 3.9115 | 0.0561 | 1.46 | 6 K | 23.47 K | |
| PWF-PE | Power Financial Corp Pref E | 6.6827 | 0.0892 | 1.35 | 400 | 2.67 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.3466 | 0.0844 | 1.35 | 2.62 K | 16.64 K | |
| AEM | Agnico Eagle Mines Ltd | 52.56 | 0.6957 | 1.34 | 1.5 M | 78.86 M | |
| TAL | Petrotal Corp | 54.4819 | 0.7169 | 1.33 | 274 | 14.93 K | |
| MRC | Morguard Corp | 13.9277 | 0.1798 | 1.31 | 200 | 2.79 K | |
| LAS-A | Lassonde Industries Inc | 26.2425 | 0.3299 | 1.27 | 2.5 K | 65.48 K | |
| CIGI | Colliers International Group Inc | 5.994 | 0.0741 | 1.25 | 89.26 K | 535 K | |
| MRU | Metro Inc | 10.0515 | 0.112 | 1.13 | 1.86 M | 18.72 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.9168 | 0.0798 | 1.02 | 4.07 K | 32.25 K | |
| PAAS | Pan American Silver Corp | 16.8665 | 0.1685 | 1.01 | 358.89 K | 6.05 M | |
| WPRT | Westport Fuel Systems Inc | 58.00 | 0.50 | 0.87 | 4.94 K | 286.29 K | |
| AETR | Aetherion Technologies Inc. | 58.00 | 0.50 | 0.87 | 4.94 K | 286.29 K | |
| JAG | Jaguar Mining Inc | 5944.1172 | 49.4653 | 0.84 | 87.36 K | 519.27 M | |
| FNV | Franco-Nevada Corp | 24.7492 | 0.2045 | 0.83 | 6.01 M | 148.66 M | |
| CFW | Calfrac Well Services Ltd | 170.25 | 1.25 | 0.74 | 40.88 K | 6.96 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 4.7192 | 0.0341 | 0.73 | 2.3 K | 10.85 K | |
| BN-PM | Brookfield Corporation | 4.8017 | 0.034 | 0.71 | 12.68 K | 60.86 K | |
| LB | Laurentian Bank | 10.9276 | 0.0722 | 0.67 | 176.25 K | 1.93 M | |
| WN-PC | George Weston Ser 3 Prf | 6.7517 | 0.0385 | 0.57 | 3.2 K | 21.61 K | |
| BTE | Baytex Energy Corp | 9.8201 | 0.0504 | 0.52 | 1.27 M | 12.47 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FCCN | Spectral Cap Corp | 7200.00 | 177.18 M | 225.00 | 3.23 | 73 | 525.6 K |
| LCU | Lion Copper Corp. Common Shares | 18.36 | 70.29 M | 2.16 | 13.33 | 3.56 K | 65.29 K |
| CELV | Preferred Commerce Inc | 70.50 | 9.17 M | 9.40 | 15.38 | 30 | 2.12 K |
| CUBT | Curative Biotechnology Inc | 450.0001 | 7.16 M | 37.50 | 9.09 | 6 | 2.7 K |
| CBDL | CBD Life Sciences Inc | 37500.00 | 1.22 M | 2500.00 | 7.14 | 55.1 K | 2.07 B |
| ERHE | ERHC Energy Inc | 32.50 | 575.89 K | 1.50 | 4.84 | 157.4 K | 5.12 M |
| TGHI | Touchpoint Group Holdings Inc | 12857.1436 | 344.25 K | 2571.4258 | 25 | 1 | 12.86 K |
| DKAM | Drinks Americas Holdings Ltd | 881.2504 | 278.3 K | 131.2496 | 17.5 | 86 | 75.79 K |
| WNBD | Winning Brands Corporation | 3.50 | 20.99 K | 0.25 | 7.69 | 13.89 K | 48.63 K |
| CYRNQ | CYRNQ | 38.20 | 799 | 6.80 | 21.66 | 2.3 K | 87.97 K |
| PROT | Proteonomix Inc | 4.26 | 791 | 0.26 | 6.5 | 6.32 K | 26.93 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.9341 | 785 | 0.2858 | 3.3 | 23.99 K | 214.36 K |
| PRXIQ | Premier Exhibitions Inc | 6.50 | 491 | 0.65 | 11.11 | 4.13 K | 26.83 K |
| PARD | Poniard Pharmaceuticals Inc | 94.40 | 149 | 18.80 | 24.87 | 2 K | 189.27 K |
| PTRC | Petro River Oil Corp | 70.00 | 30.00 | 75 | 2 | 140 | |
| DKTS | Top Shelf Brands Holdings Corp | 13.00 | 2.50 | 23.81 | 100 | 1.3 K | |
| ESINQ | ITT Educational Services Inc | 112.55 | 3.36 | 3.08 | 1.73 M | 194.27 M | |
| BAJFF | Camrova Resources Inc | 5.17 | 0.032 | 0.62 | 1.73 K | 8.92 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 115.00 | 367.62 K | 17.50 | 17.95 | 118 K | 13.57 M |
| AAN | Aton Resources Inc | 10.50 | 8.00 | 320 | 50 | 525 | |
| EON | EON Lithium Corp. | 16.00 | 6.00 | 60 | 224 | 3.58 K | |
| CAMB | Cambria Gold Mines Inc. | 18.00 | 5.00 | 38.46 | 46 K | 828 K | |
| XIM | Ximen Mining Corp | 6.875 | 1.875 | 37.5 | 50 K | 343.75 K | |
| CPAU | CopAur Minerals Inc | 60.00 | 10.00 | 20 | 78 | 4.68 K | |
| ROAR | Lion Rock Resources Inc. | 6.00 | 1.00 | 20 | 620 | 3.72 K | |
| NIM | Nicola Mining Inc | 3.80 | 0.60 | 18.75 | 825 | 3.13 K | |
| BARU | Baru Gold Corp | 5.7771 | 0.7834 | 15.69 | 4.85 K | 28.02 K | |
| PEX | Pacific Ridge Exploration Ltd | 8.00 | 1.00 | 14.29 | 124 K | 992 K | |
| BQE | BQE Water Inc | 43.00 | 5.00 | 13.16 | 37.75 K | 1.62 M | |
| REG | Regulus Resources Inc | 3.5106 | 0.3191 | 10 | 157 | 551.16 | |
| KTN | Kootenay Silver Inc | 9.00 | 0.60 | 7.14 | 2.62 K | 23.58 K | |
| KORE | KORE Mining Ltd | 8.00 | 0.50 | 6.67 | 20 | 160 | |
| VRB | Vanadiumcorp Resource Inc | 8.50 | 0.50 | 6.25 | 10 | 85 | |
| TRAN | Clean Energy Transition Inc. | 81.00 | 4.50 | 5.88 | 480 | 38.88 K | |
| SA-H | Southern Arc Minerals Inc | 3.60 | 0.20 | 5.88 | 21.08 K | 75.89 K | |
| SYH | Skyharbour Resources Ltd | 4.20 | 0.20 | 5 | 28.2 K | 118.44 K | |
| VLC | Velocity Minerals Ltd | 6.80 | 0.20 | 3.03 | 28 | 190.4 | |
| RET-A | Reitmans (Canada) Limited | 6.3567 | 0.1741 | 2.82 | 71.92 K | 457.16 K | |
| ENA | Enablence Technologies Inc | 912.00 | 24.00 | 2.7 | 4 | 3.65 K | |
| AVCR | Avricore Health Inc | 9.60 | 0.20 | 2.13 | 1.03 K | 9.92 K | |
| BKM | Pacific Booker Minerals Inc | 6.45 | 0.10 | 1.57 | 600 | 3.87 K | |
| CKG | Chesapeake Gold Corp | 4.12 | 0.06 | 1.48 | 74.38 K | 306.46 K | |
| OYL | CGX Energy Inc | 7.60 | 0.10 | 1.33 | 96.15 K | 730.76 K | |
| SLG | PetroTal Corp | 10.0959 | 0.1328 | 1.33 | 27.37 K | 276.33 K | |
| SGQ | SouthGobi Resources Ltd | 9.94 | 0.07 | 0.71 | 12.8 K | 127.23 K |