Gainer Valuations for 27 March 2009 from 00:00:00 until 23:59:59
Gainer Valuations for 27 March 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.2176 | 3.74 B | 0.0373 | 0.89 | 35.55 K | 149.96 K |
| FRD | Friedman Industries Inc | 3.4219 | 275.24 M | 0.0332 | 0.98 | 16.2 K | 55.43 K |
| GENC | Gencor Industries IN | 4.8733 | 258.27 M | 0.2266 | 4.88 | 28.19 K | 137.37 K |
| CEV | Eaton Vance California Muni Income Trust | 3.9329 | 74.34 M | 0.0365 | 0.94 | 8.39 K | 33.01 K |
| CVU | CPI Aerostructures | 6.65 | 61.08 M | 0.4501 | 7.26 | 18.9 K | 125.7 K |
| NNVC | Nanoviricides Inc | 45.50 | 34.48 M | 3.50 | 8.33 | 376 | 17.11 K |
| REED | Reed's, Inc. | 316.9737 | 24.07 M | 5.7632 | 1.85 | 64 | 20.29 K |
| CVM | Cel-Sci Corp | 1950.00 | 20.93 M | 75.00 | 4 | 11 | 21.45 K |
| IGC | India Globalization Capital Inc | 5.40 | 19.07 M | 0.10 | 1.89 | 2.1 K | 11.34 K |
| BRN | Barnwell Industries | 4.0365 | 12.31 M | 0.175 | 4.53 | 21.04 K | 84.92 K |
| OPTT | Ocean Power Tech Inc | 1420.00 | 6.16 M | 40.00 | 2.9 | 70.9 K | 100.68 M |
| IPB | Merrill Lynch & Company | 5.0106 | 0.0928 | 1.89 | 400 | 2 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GILD | Gilead Sciences Inc | 15.326 | 208.31 B | 0.1485 | 0.98 | 14.91 M | 228.5 M |
| IBKR | Interactive Brokers | 4.2279 | 138.57 B | 0.0274 | 0.65 | 3.23 M | 13.64 M |
| WDC | Western Digital Cp | 11.72 | 116.49 B | 0.078 | 0.67 | 5.76 M | 67.53 M |
| KMB | Kimberly-Clark Corp | 30.8001 | 65.78 B | 0.2397 | 0.78 | 2.63 M | 80.89 M |
| INSM | Insmed Inc | 9.50 | 25.9 B | 0.201 | 2.16 | 437.4 K | 4.16 M |
| FCNCA | First Citizens Bancs | 124.8298 | 25.76 B | 3.301 | 2.72 | 36.5 K | 4.56 M |
| PFG | Principal Financial Group Inc | 5.8955 | 23.99 B | 0.2175 | 3.83 | 7.3 M | 43.06 M |
| SWKS | Skyworks Solutions | 6.388 | 21.17 B | 0.0711 | 1.13 | 3.48 M | 22.22 M |
| FFIV | F5 Networks Inc | 22.24 | 18.05 B | 0.37 | 1.69 | 2.41 M | 53.5 M |
| HAS | Hasbro Inc | 14.769 | 16.99 B | 0.116 | 0.79 | 2.39 M | 35.24 M |
| LULU | Lululemon Athletica | 4.185 | 12.1 B | 0.35 | 9.13 | 3.94 M | 16.47 M |
| ENSG | The Ensign Group IN | 3.5729 | 10.88 B | 0.0265 | 0.75 | 288.83 K | 1.03 M |
| PODD | Insulet Corp | 4.39 | 10.36 B | 0.34 | 8.4 | 423.27 K | 1.86 M |
| LFUS | Littelfuse Inc | 9.0251 | 10.08 B | 0.1192 | 1.34 | 284.82 K | 2.57 M |
| DSGX | Descartes Sys Group | 3.0101 | 8.17 B | 0.0601 | 2.04 | 14 K | 42.14 K |
| VLY | Valley National Bancorp | 4.558 | 7.91 B | 0.0695 | 1.55 | 2.25 M | 10.24 M |
| URBN | Urban Outfitters Inc | 16.59 | 7.26 B | 0.36 | 2.22 | 8.26 M | 137.1 M |
| FORM | Formfactor Inc | 18.80 | 7.24 B | 0.19 | 1.02 | 678.98 K | 12.76 M |
| ARWR | Arrowhead Pharma | 5.40 | 6.66 B | 0.50 | 10.2 | 14.89 K | 80.42 K |
| CPB | Campbell Soup Company | 15.681 | 6.58 B | 0.1371 | 0.88 | 2.3 M | 36 M |
| KTOS | Kratos Defns | 7.90 | 6.54 B | 0.50 | 6.76 | 39.02 K | 308.22 K |
| AVAV | Aerovironment Inc | 22.51 | 6.14 B | 1.06 | 4.94 | 448.89 K | 10.1 M |
| MRCY | Mercury Sys Inc | 5.4937 | 5.08 B | 0.077 | 1.42 | 86.83 K | 477.04 K |
| SLMBP | SLM Cp Srs B Pfd | 5.9439 | 4.73 B | 0.2783 | 4.91 | 2.9 K | 17.24 K |
| ITRI | Itron Inc | 49.44 | 4.23 B | 0.36 | 0.73 | 1.48 M | 73.01 M |
| OLED | Universal Display | 8.8943 | 4.05 B | 0.7914 | 9.77 | 606.79 K | 5.4 M |
| AXGN | Axogen Inc | 3.9972 | 3.31 B | 0.2104 | 5.56 | 1 K | 4 K |
| SBLK | Star Bulk Carriers | 77.6185 | 3.3 B | 2.5242 | 3.36 | 8.41 K | 652.46 K |
| SHOO | Steven Maddens Ltd | 3.0671 | 3.01 B | 0.0271 | 0.89 | 590.79 K | 1.81 M |
| VCEL | Vericel Corproation | 64.048 | 2.94 B | 3.248 | 5.34 | 20.8 K | 1.33 M |
| VECO | Veeco Instrument | 6.96 | 2.47 B | 0.09 | 1.31 | 379.21 K | 2.64 M |
| NWL | Newell Rubbermaid Inc | 3.9927 | 2.45 B | 0.0405 | 1.02 | 8.11 M | 32.39 M |
| DXPE | Dxp Enterprise | 10.34 | 2.38 B | 0.44 | 4.44 | 151.3 K | 1.56 M |
| MCRI | Monarch Casino | 4.372 | 1.95 B | 0.0983 | 2.3 | 424.05 K | 1.85 M |
| PRGS | Progress Software | 10.1258 | 1.78 B | 0.2841 | 2.89 | 622.95 K | 6.31 M |
| SRPT | Sarepta Therapeutics | 4.65 | 1.72 B | 0.03 | 0.65 | 24.73 K | 114.99 K |
| WERN | Werner Enterprise | 9.1058 | 1.66 B | 0.0587 | 0.65 | 1.84 M | 16.76 M |
| CNOB | Connectone Bancorp | 4.8337 | 1.65 B | 0.1144 | 2.42 | 1.9 K | 9.18 K |
| ANIP | ANI Pharma Inc | 48.2401 | 1.63 B | 4.68 | 10.74 | 1.28 K | 61.6 K |
| SLS | Sellas Life Sciences Group Inc | 122752.8125 | 1.62 B | 20910.8594 | 20.53 | 1 | 122.75 K |
| PFBC | Preferred Bank LA | 20.5812 | 1.23 B | 0.5238 | 2.61 | 2.56 K | 52.69 K |
| SENEB | Seneca Foods Cp B | 20.86 | 1.17 B | 0.75 | 3.73 | 100 | 2.09 K |
| SENEA | Seneca Foods Cp A | 20.50 | 1.14 B | 0.54 | 2.71 | 3.95 K | 80.91 K |
| IART | Integra Lifesciences | 8.8207 | 1.12 B | 0.1815 | 2.1 | 397.33 K | 3.5 M |
| NBN | Northeast Bncp | 7.4004 | 1.09 B | 0.1976 | 2.74 | 200 | 1.48 K |
| CYRX | Cryoport Inc | 66.00 | 1.02 B | 3.60 | 5.77 | 1.03 K | 68.24 K |
| SIFY | Sify Techs Ltd ADR | 5.7792 | 936.58 M | 0.1667 | 2.97 | 4.28 K | 24.75 K |
| DJCO | Daily Journal Cp | 35.00 | 913.58 M | 0.65 | 1.89 | 160 | 5.6 K |
| NWPX | Northwest Pipe Company | 30.09 | 879.12 M | 0.16 | 0.53 | 209.72 K | 6.31 M |
| MLAB | Mesa Labs Inc | 13.5611 | 756.56 M | 0.2642 | 1.99 | 219 | 2.97 K |
| CWBC | Community West Bncsh | 3.3941 | 695.64 M | 0.054 | 1.62 | 2.4 K | 8.15 K |
| ACNB | Acnb Corp | 4.908 | 680.2 M | 0.1044 | 2.17 | 9.15 K | 44.93 K |
| QMCO | Quantum Corp | 123.20 | 655.39 M | 59.20 | 92.5 | 64.53 K | 7.95 M |
| GERN | Geron Corp | 4.6204 | 640.24 M | 0.1985 | 4.49 | 3.35 M | 15.48 M |
| CIVB | Civista Bncshrs | 5.0357 | 594.85 M | 0.0903 | 1.83 | 281 | 1.42 K |
| BWFG | Bankwell Financial | 9.2155 | 570.08 M | 0.8014 | 9.52 | 100 | 921.55 |
| SWRD | Stewards Inc. | 12.40 | 557.84 M | 1.05 | 9.25 | 2.12 K | 26.31 K |
| CBAN | Colony Bankcorp Inc | 5.1376 | 556.96 M | 0.5008 | 10.8 | 6.5 K | 33.39 K |
| YORW | York Water Company | 7.9983 | 511.69 M | 0.0398 | 0.5 | 3.7 K | 29.62 K |
| AMRN | Amarin Corp ADR | 15.00 | 490.63 M | 1.40 | 10.29 | 655 | 9.82 K |
| ITIC | Investors Title Company | 16.4764 | 475 M | 0.1846 | 1.13 | 2.08 K | 34.32 K |
| AIFU | Fanhua Inc. | 116.3126 | 467.56 M | 1.5447 | 1.35 | 2.15 K | 249.49 K |
| CHMG | Chemung Financial Cp | 9.9736 | 413.15 M | 0.3715 | 3.87 | 900 | 8.98 K |
| CWCO | Cons Water CO Inc | 7.1031 | 404.97 M | 1.6875 | 31.16 | 881.49 K | 6.26 M |
| TSBK | Timberland Bancorp | 3.4141 | 370.51 M | 0.1439 | 4.4 | 3.1 K | 10.58 K |
| PERI | Perion Network Ltd | 7.9776 | 369.09 M | 0.7638 | 10.59 | 1.38 K | 10.97 K |
| FRST | Primis Financial Corp | 3.8287 | 363.06 M | 0.0504 | 1.33 | 100 | 382.87 |
| ZNOG | Zion Oil & Gas, Inc | 12.27 | 348.03 M | 0.17 | 1.4 | 20.07 K | 246.32 K |
| CFFI | C&F Financial Corp | 7.7439 | 344.03 M | 0.1859 | 2.46 | 886 | 6.86 K |
| AIOT | Powerfleet Inc | 4.06 | 331.54 M | 0.14 | 3.57 | 2.1 K | 8.53 K |
| FRAF | Franklin Finl Svcs Corp | 7.43 | 314.08 M | 0.0984 | 1.34 | 2.5 K | 18.57 K |
| AGEN | Agenus Inc | 57.7007 | 310.26 M | 10.5981 | 22.5 | 3.44 K | 198.2 K |
| GASS | Stealthgas Inc | 4.4987 | 306.3 M | 0.0349 | 0.78 | 92.33 K | 415.36 K |
| OVLY | Oak Valley Bancp CA | 3.401 | 290.83 M | 0.4001 | 13.33 | 3.21 K | 10.9 K |
| HWBK | Hawthorn Bancshares | 3.9126 | 288.16 M | 0.0889 | 2.32 | 2.34 K | 9.16 K |
| RBBN | Ribbon Communications Inc | 9.00 | 259.8 M | 0.10 | 1.12 | 523.42 K | 4.71 M |
| NKSH | Natl Bankshares Inc | 9.4546 | 252.13 M | 0.0561 | 0.6 | 3.94 K | 37.25 K |
| PPIH | Perma-Pipe International Holdings Inc | 5.93 | 235.78 M | 0.03 | 0.51 | 3.5 K | 20.75 K |
| RGCO | Rgc Resources Inc | 4.1699 | 233.97 M | 0.0587 | 1.43 | 1.12 K | 4.68 K |
| AVNW | Aviat Networks Inc | 27.06 | 217.31 M | 0.66 | 2.5 | 17.28 K | 467.57 K |
| LMNR | Limoneira Company | 11.3674 | 185.13 M | 0.4052 | 3.7 | 199 | 2.26 K |
| INO | Inovio Pharma | 18.1747 | 150.34 M | 0.4782 | 2.7 | 58 | 1.05 K |
| SLNH | Soluna Hldgs Inc | 18.0621 | 130.06 M | 0.3743 | 2.12 | 489 | 8.83 K |
| ACNT | Ascent Industries CO | 4.3031 | 120.8 M | 0.0737 | 1.74 | 1.1 K | 4.73 K |
| PROV | Provident Financial | 3.1539 | 113.05 M | 0.0312 | 1 | 2.05 K | 6.46 K |
| UBOH | United Bancshares | 5.8693 | 112.51 M | 0.1893 | 3.33 | 1.91 K | 11.18 K |
| BYFC | Broadway Fin Cp | 40.1378 | 108.65 M | 1.6916 | 4.4 | 15 | 602.07 |
| ANIX | Anixa Biosciences Inc | 6.625 | 93.02 M | 0.625 | 10.42 | 1.21 K | 8.02 K |
| LAKE | Lakeland Inds Inc | 6.1143 | 92.26 M | 0.2641 | 4.51 | 12.44 K | 76.06 K |
| AVXL | Anavex Lf SC | 7.44 | 91.71 M | 0.08 | 1.09 | 550 | 4.09 K |
| MMLP | Martin Midstrm LP | 5.176 | 87.64 M | 0.0791 | 1.55 | 15.75 K | 81.52 K |
| AIRT | Air T Inc | 3.5971 | 81.41 M | 0.0543 | 1.53 | 2.3 K | 8.27 K |
| SLNG | Stabilis Solutions Inc | 14.40 | 70.11 M | 1.20 | 9.09 | 513 | 7.39 K |
| MBOT | Microbot Medical Inc | 29322.00 | 69.18 M | 1296.00 | 4.62 | 218 | 6.39 M |
| GEG | Great Elm Group Inc | 10.44 | 66.63 M | 0.72 | 7.41 | 15.93 K | 166.34 K |
| LFVN | Lifevantage Cp | 4.2309 | 63.45 M | 0.6044 | 16.67 | 52.71 K | 223.03 K |
| BSIN | Big Sky Industrial Inc. | 108.1674 | 62.47 M | 1.717 | 1.61 | 277 | 29.96 K |
| BWEN | Broadwind Energy Inc | 48.90 | 59.5 M | 0.90 | 1.88 | 4.72 K | 231 K |
| CIZN | Citizens Hld Company | 10.0238 | 56.2 M | 0.301 | 3.1 | 1.26 K | 12.61 K |
| AACG | Ata Creativity Global ADR | 3.3574 | 53.11 M | 0.3597 | 12 | 43.8 K | 147.05 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 13.3705 | 419.18 B | 0.0741 | 0.56 | 23.1 M | 308.91 M |
| WFC-PL | Wells Fargo & Company | 206.1362 | 183.8 B | 1.8665 | 0.91 | 34.7 K | 7.15 M |
| CB | Chubb Ltd | 24.4994 | 142.04 B | 0.238 | 0.98 | 3.42 M | 83.72 M |
| RIO | Rio Tinto Plc ADR | 11.231 | 135.45 B | 0.1528 | 1.38 | 4.56 M | 51.17 M |
| AMT | American Tower Corp | 23.1647 | 88.02 B | 0.2099 | 0.91 | 3.44 M | 79.66 M |
| BCS | Barclays Plc ADR | 5.7132 | 75.92 B | 1.0052 | 21.35 | 26.44 M | 151.04 M |
| URI | United Rentals | 4.552 | 70.53 B | 0.5037 | 12.44 | 2.57 M | 11.7 M |
| BDX | Becton Dickinson and Company | 38.9982 | 58.76 B | 1.1037 | 2.91 | 2.27 M | 88.43 M |
| MSCI | MSCI Inc | 14.845 | 47.36 B | 0.773 | 5.49 | 700.7 K | 10.4 M |
| STT | State Street Corp | 20.8124 | 47.26 B | 0.3332 | 1.63 | 11.99 M | 249.62 M |
| WAT | Waters Corp | 37.31 | 45.38 B | 3.14 | 9.19 | 4.95 M | 184.65 M |
| PRU | Prudential Financial Inc | 11.7311 | 41.99 B | 0.2169 | 1.88 | 10.69 M | 125.45 M |
| WEC | Wisconsin Energy Corp | 11.7108 | 38.65 B | 0.1433 | 1.24 | 3.5 M | 40.97 M |
| KMB | Kimberly-Clark Corp | 30.8001 | 35.59 B | 0.2397 | 0.78 | 2.63 M | 80.89 M |
| CNC | Centene Corp | 4.285 | 34.79 B | 0.16 | 3.88 | 2.17 M | 9.28 M |
| MTD | Mettler-Toledo International | 52.20 | 34.43 B | 0.53 | 1.03 | 761.17 K | 39.73 M |
| MTB | M&T Bank Corp | 28.9061 | 31.58 B | 0.3935 | 1.38 | 1.85 M | 53.43 M |
| TECK | Teck Resources Ltd | 4.7339 | 30.04 B | 0.0449 | 0.96 | 7.66 M | 36.25 M |
| CHD | Church & Dwight Company | 10.1288 | 26.37 B | 0.1142 | 1.14 | 2.48 M | 25.12 M |
| BBY | Best Buy Company | 21.8343 | 21.69 B | 0.2123 | 0.98 | 11.69 M | 255.32 M |
| NRG | NRG Energy | 13.0917 | 20.61 B | 0.1637 | 1.27 | 1.7 M | 22.19 M |
| MKCV | McCormick & Company, Incorporated | 10.7406 | 19.84 B | 0.0697 | 0.65 | 400 | 4.3 K |
| ZBH | Zimmer Biomet Holdings | 32.5224 | 19.79 B | 0.2664 | 0.83 | 1.63 M | 52.99 M |
| BCH | Banco DE Chile ADR | 4.5528 | 19.52 B | 0.0814 | 1.82 | 29.03 K | 132.16 K |
| SNX | Synnex Corp | 8.848 | 19.35 B | 1.7397 | 24.47 | 1.64 M | 14.54 M |
| GIS | General Mills | 14.296 | 17.92 B | 0.4639 | 3.35 | 11.18 M | 159.87 M |
| WCC | Wesco International | 19.0857 | 15.93 B | 0.1844 | 0.98 | 760.6 K | 14.52 M |
| WPC | W.P. Carey & Co. Llc | 7.9128 | 14.94 B | 0.0906 | 1.16 | 69.29 K | 548.27 K |
| CRS | Carpenter Technology Corp | 10.5885 | 14.84 B | 0.0668 | 0.63 | 997.7 K | 10.56 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 7.7936 | 14.16 B | 0.0394 | 0.51 | 371 K | 2.89 M |
| BAX | Baxter International Inc | 23.1876 | 13.32 B | 0.5006 | 2.21 | 10.59 M | 245.45 M |
| SKM | Sk Telecom Corp ADR | 8.4267 | 13.1 B | 0.0934 | 1.12 | 1.61 M | 13.56 M |
| GME | Gamestop Corp | 4.6845 | 12.93 B | 0.2727 | 6.18 | 22.05 M | 103.29 M |
| MKC-V | McCormick & Company Incorporated | 10.9541 | 12.54 B | 0.0711 | 0.65 | 400 | 4.38 K |
| IVZ | Invesco Plc | 7.7915 | 12.51 B | 0.0737 | 0.95 | 7.66 M | 59.67 M |
| GL | Globe Life Inc | 10.8684 | 12.08 B | 0.2827 | 2.67 | 7.46 M | 81.06 M |
| NYT | New York Times Company | 4.4807 | 11.43 B | 0.0796 | 1.81 | 1.92 M | 8.59 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 6.3189 | 11.31 B | 0.2156 | 3.53 | 405.8 K | 2.56 M |
| HBM | Hudbay Minerals Inc | 4.6621 | 9.6 B | 0.0276 | 0.6 | 5.4 K | 25.18 K |
| ALV | Autoliv Inc | 8.9443 | 8.56 B | 0.6305 | 7.58 | 5.38 M | 48.14 M |
| EGO | Eldorado Gold Corp | 43.7273 | 8.31 B | 0.2389 | 0.55 | 486 K | 21.25 M |
| EAT | Brinker International | 11.3033 | 8.21 B | 0.0659 | 0.59 | 4.38 M | 49.52 M |
| LNC | Lincoln National Corp | 6.6065 | 8 B | 0.5097 | 8.36 | 10.32 M | 68.18 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 5.2926 | 7.44 B | 0.1058 | 2.04 | 96.48 K | 510.66 K |
| G | Genpact Ltd | 6.6811 | 7.21 B | 0.1891 | 2.91 | 356.8 K | 2.38 M |
| M | Macy's Inc | 5.4972 | 6.35 B | 0.0283 | 0.52 | 9.2 M | 50.55 M |
| CMS-PB | Consumers Energy Company | 33.6672 | 6.32 B | 1.0376 | 3.18 | 120 | 4.04 K |
| INGR | Ingredion Inc | 15.5987 | 5.85 B | 0.176 | 1.14 | 785.73 K | 12.26 M |
| AN | Autonation Inc | 14.29 | 5.77 B | 0.21 | 1.49 | 2.72 M | 38.88 M |
| ASB | Associated Banc-Corp | 9.6971 | 5.72 B | 0.0636 | 0.66 | 1.84 M | 17.86 M |
| MTRN | Materion Corp | 12.5549 | 4.34 B | 0.1334 | 1.07 | 655.73 K | 8.23 M |
| PVH | Phillips-Van Heusen Corp | 23.2686 | 4.28 B | 0.2622 | 1.14 | 1.33 M | 31.02 M |
| MTH | Meritage Corp | 6.0027 | 4.17 B | 0.0519 | 0.87 | 2.39 M | 14.37 M |
| ABG | Asbury Automotive Group Inc | 4.94 | 3.58 B | 0.23 | 4.88 | 499.05 K | 2.47 M |
| PHI | Philippine Long Distance Telephone ADR | 14.7134 | 3.48 B | 0.2872 | 1.99 | 219.8 K | 3.23 M |
| ASH | Ashland Global Holdings Inc | 3.9275 | 3.45 B | 0.2748 | 7.52 | 8.63 M | 33.9 M |
| MHO | M/I Homes | 9.08 | 3.2 B | 0.11 | 1.23 | 182.15 K | 1.65 M |
| LRN | Stride Inc | 13.67 | 3.17 B | 0.08 | 0.59 | 319.95 K | 4.37 M |
| KBH | KB Home | 12.2301 | 2.94 B | 0.7232 | 6.28 | 16.07 M | 196.51 M |
| UNFI | United Nat Foods | 18.69 | 2.86 B | 0.16 | 0.86 | 467.42 K | 8.74 M |
| TALO | Talos Energy Inc | 3.9939 | 2.65 B | 0.1398 | 3.63 | 33.41 K | 133.45 K |
| NMM | Navios Maritime Partners LP | 47.9765 | 2.58 B | 3.3049 | 7.4 | 9.58 K | 459.61 K |
| BKE | Buckle Inc | 6.8397 | 2.26 B | 0.1186 | 1.76 | 1.01 M | 6.92 M |
| SAM | Boston Beer Company | 22.2422 | 2.23 B | 0.4199 | 1.92 | 199.1 K | 4.43 M |
| EPAC | Actuant Corp | 10.0639 | 2.02 B | 0.0681 | 0.68 | 916.73 K | 9.23 M |
| GRC | Gorman-Rupp Company | 10.373 | 1.85 B | 0.4058 | 4.07 | 461.56 K | 4.79 M |
| CTS | Cts Corp | 3.9103 | 1.74 B | 0.1228 | 3.24 | 98.8 K | 386.34 K |
| PRG | Prog Hldgs Inc | 11.3003 | 1.47 B | 0.1212 | 1.08 | 150 | 1.7 K |
| LXU | Lsb Industries Inc | 8.0538 | 840.27 M | 0.0538 | 0.67 | 230.27 K | 1.85 M |
| GAM-PB | General American Investors Company Inc. | 8.6184 | 834.83 M | 0.0961 | 1.13 | 9.3 K | 80.15 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.6725 | 828.14 M | 0.0341 | 0.51 | 20.2 K | 134.78 K |
| BME | Blackrock Health Sciences Trust | 4.6979 | 611.11 M | 0.0554 | 1.19 | 21 K | 98.66 K |
| MLR | Miller Industries | 4.2508 | 550.61 M | 0.0399 | 0.95 | 3.67 K | 15.61 K |
| BXC | Bluelinx Holdings Inc | 22.534 | 494.13 M | 1.5306 | 7.29 | 1.14 K | 25.71 K |
| VGM | Invesco Trust For Investment Grade Municipals | 3.8259 | 493.51 M | 0.0207 | 0.54 | 88.6 K | 338.97 K |
| VKQ | Invesco Muni Trust | 3.9209 | 484.43 M | 0.1403 | 3.71 | 55.4 K | 217.22 K |
| IQI | Invesco Quality Muni Income Trust | 3.6743 | 461.02 M | 0.0644 | 1.78 | 54.6 K | 200.62 K |
| BLW | Blackrock Ltd Duration Income Trust | 3.1937 | 451.99 M | 0.0285 | 0.9 | 99.8 K | 318.73 K |
| IPI | Intrepid Potash Inc | 198.5866 | 445.57 M | 2.2237 | 1.13 | 172.39 K | 34.23 M |
| OXM | Oxford Industries | 4.8865 | 424.03 M | 0.0476 | 0.98 | 213.7 K | 1.04 M |
| TCI | Transcontinental Realty Investors | 11.40 | 420.71 M | 0.42 | 3.83 | 1.3 K | 14.82 K |
| EVN | Eaton Vance Muni Income Trust | 3.4548 | 391.64 M | 0.0902 | 2.68 | 26.8 K | 92.59 K |
| GCO | Genesco Inc | 19.16 | 387.15 M | 0.29 | 1.54 | 257.56 K | 4.93 M |
| ORN | Orion Group Holdings Inc | 12.84 | 311.04 M | 0.07 | 0.55 | 213.7 K | 2.74 M |
| DSX | Diana Shipping Inc | 6.4516 | 302.33 M | 0.22 | 3.53 | 2.01 M | 12.94 M |
| PMO | Putnam Muni Opportunities Trust | 3.5805 | 275.71 M | 0.0192 | 0.54 | 24.5 K | 87.72 K |
| USNA | Usana Health Sciences Inc | 11.505 | 235.21 M | 0.25 | 2.22 | 188.43 K | 2.17 M |
| UIS | Unisys Corp | 5.40 | 209.27 M | 0.60 | 12.5 | 475.3 K | 2.57 M |
| JHS | John Hancock Income Securities Trust | 3.5827 | 121.07 M | 0.0736 | 2.1 | 6.6 K | 23.65 K |
| JHI | John Hancock Investors Trust | 3.4084 | 105.11 M | 0.075 | 2.25 | 41.1 K | 140.1 K |
| DTF | Duff & Phelps Utilities Tax-Free Income | 5.6561 | 80.21 M | 0.114 | 2.06 | 13.2 K | 74.66 K |
| NRT | North European Oil Royality Trust | 5.4391 | 65.71 M | 0.0488 | 0.91 | 3.5 K | 19.04 K |
| CBAN | Colony Bankcorp Inc | 5.1062 | 0.4977 | 10.8 | 6.5 K | 33.19 K | |
| CVU | CPI Aerostructures Inc | 6.65 | 0.4501 | 7.26 | 18.9 K | 125.7 K | |
| GRP-U | Granite Real Estate Investment Trust | 3.0457 | 0.1593 | 5.52 | 92.7 K | 282.34 K | |
| XPER | Xperi Inc | 9.7044 | 0.2727 | 2.89 | 1.07 M | 10.34 M | |
| IPB | Merrill Lynch & Company | 5.0106 | 0.0928 | 1.89 | 400 | 2 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 13.6313 | 0.1519 | 1.13 | 9.3 K | 126.77 K | |
| CPB | Campbell Soup Company | 15.681 | 0.1371 | 0.88 | 2.3 M | 36 M | |
| SCCC | Sachem Capital Corp. 7.75% Note | 119.8367 | 0.9363 | 0.79 | 15.7 K | 1.88 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 48.00 | 8.00 | 20 | 145 | 6.96 K | |
| FLNT | Flint Corp | 14.00 | 2.00 | 16.67 | 1.41 K | 19.74 K | |
| SDE | Spartan Delta Corp | 76.3607 | 6.9418 | 10 | 52 | 3.97 K | |
| CGI | CDN General Inv | 5.9738 | 0.3986 | 7.15 | 74.66 K | 446 K | |
| PIF | Polaris Infrastructure Inc | 364.7596 | 19.1978 | 5.56 | 25 | 9.12 K | |
| WCN | Waste Connections Inc | 9.912 | 0.5152 | 5.48 | 109.56 K | 1.09 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.5008 | 0.1681 | 5.04 | 4.7 K | 16.45 K | |
| AIF | Altus Group Ltd | 3.4992 | 0.1555 | 4.65 | 2.84 K | 9.94 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.8304 | 0.2624 | 4 | 4.03 K | 27.51 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.2426 | 0.1241 | 3.98 | 22 K | 71.33 K | |
| BN-PC | Brookfield Corporation | 3.6517 | 0.1359 | 3.87 | 1.71 K | 6.25 K | |
| TRZ | Transat At Inc | 7.63 | 0.26 | 3.53 | 11.83 K | 90.29 K | |
| BCE-PT | Bce Inc Pref T | 5.785 | 0.1954 | 3.5 | 200 | 1.16 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.2846 | 0.1088 | 3.43 | 37.09 K | 121.82 K | |
| DSG | Descartes Sys | 3.75 | 0.12 | 3.31 | 20.2 K | 75.75 K | |
| WN-PC | George Weston Ser 3 Prf | 6.9061 | 0.2161 | 3.23 | 5.27 K | 36.38 K | |
| MX | Methanex Corp | 6.7982 | 0.2122 | 3.22 | 451.33 K | 3.07 M | |
| FFH | Fairfax Financial Holdings Ltd | 227.0414 | 6.3459 | 2.88 | 40.68 K | 9.24 M | |
| STC | Sangoma Technologies Corp | 3.01 | 0.07 | 2.38 | 29.1 K | 87.59 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.3593 | 0.077 | 2.35 | 10.92 K | 36.68 K | |
| NPI | Northland Power Inc | 3.5127 | 0.0795 | 2.32 | 76.18 K | 267.58 K | |
| BCE-PA | BCE Inc Pref AA | 6.0339 | 0.1332 | 2.26 | 3.1 K | 18.71 K | |
| PBH | Premium Brands Holdings Corp | 3.9972 | 0.0793 | 2.02 | 27.55 K | 110.14 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 6.7817 | 0.1322 | 1.99 | 3.25 K | 22.04 K | |
| BCE-PH | Bce Inc Pref H | 5.6018 | 0.1074 | 1.95 | 1 K | 5.6 K | |
| POW-PB | Power Corporation of Canada Pref B | 6.6479 | 0.1255 | 1.92 | 2.07 K | 13.76 K | |
| WN-PA | George Weston Prf | 7.8204 | 0.139 | 1.81 | 10.63 K | 83.13 K | |
| MDI | Major Drilling Grp | 3.6826 | 0.0647 | 1.79 | 52.26 K | 192.46 K | |
| OTEX | Open Text Corp | 8.2572 | 0.1304 | 1.6 | 373.2 K | 3.08 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.431 | 0.099 | 1.56 | 5.94 K | 38.23 K | |
| NWC | The North West Company Inc | 6.9539 | 0.0951 | 1.39 | 54.25 K | 377.22 K | |
| PWF-PE | Power Financial Corp Pref E | 6.8275 | 0.0928 | 1.38 | 100 | 682.75 | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.7463 | 0.0896 | 1.35 | 11.96 K | 80.69 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.3749 | 0.0438 | 1.31 | 10 K | 33.75 K | |
| CORS | Corus Entertainment Holdings Inc. | 2877.8838 | 34.9707 | 1.23 | 315 | 906.53 K | |
| CJR-B | Corus Entertainment Inc | 5.7524 | 0.0699 | 1.23 | 157.4 K | 905.43 K | |
| XTD-PA | TDb Split Corp Pref A | 3.4252 | 0.0415 | 1.23 | 500 | 1.71 K | |
| D-UN | Dream Office Real Estate Investment Trust | 10.6045 | 0.1279 | 1.22 | 33.44 K | 354.58 K | |
| CYB | Cymbria Corp Cl A | 10.05 | 0.12 | 1.21 | 3.4 K | 34.17 K | |
| CGO | Cogeco Inc Sv | 14.8224 | 0.1762 | 1.2 | 498 | 7.38 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 5.9177 | 0.0691 | 1.18 | 60.4 K | 357.44 K | |
| TAL | Petrotal Corp | 61.6506 | 0.7169 | 1.18 | 2.9 K | 178.85 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.2308 | 0.0365 | 1.14 | 500 | 1.62 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.4247 | 0.0386 | 1.14 | 2.7 K | 9.25 K | |
| BCE | BCE Inc | 9.5565 | 0.1026 | 1.09 | 4.34 M | 41.5 M | |
| TVA-B | TVA Group Inc | 8.098 | 0.0868 | 1.08 | 1.29 K | 10.46 K | |
| QBR-A | Quebecor Inc | 3.3613 | 0.0339 | 1.02 | 15.3 K | 51.43 K | |
| BBD-B | Bombardier Inc Series B | 64.7942 | 0.6479 | 1.01 | 276.98 K | 17.95 M | |
| BBD-A | Bombardier Inc | 76.00 | 0.75 | 1 | 20.09 K | 1.53 M | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 5.9456 | 0.0532 | 0.9 | 2.94 K | 17.48 K | |
| TECK-B | Teck Resources Limited | 5.7911 | 0.045 | 0.78 | 13.91 M | 80.56 M | |
| WTE | Westshore Terminals Investment Corp | 3.6317 | 0.0242 | 0.67 | 160.93 K | 584.43 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.166 | 0.034 | 0.66 | 2.3 K | 11.88 K | |
| CCA | Cogeco Communications Inc | 19.1947 | 0.1259 | 0.66 | 26.93 K | 516.87 K | |
| BB | Blackberry Ltd | 55.82 | 0.35 | 0.63 | 1.75 M | 97.76 M | |
| TPX-B | Molson Coors Canada Inc | 28.751 | 0.1774 | 0.62 | 1.25 K | 36.08 K | |
| QBR-B | Quebecor Inc | 3.3323 | 0.0187 | 0.56 | 229.2 K | 763.76 K | |
| BDT | Bird Construction Inc | 3.1172 | 0.0167 | 0.54 | 52.5 K | 163.65 K | |
| PWF-PH | Power Financial Corp Pref H | 6.4996 | 0.0327 | 0.51 | 4.7 K | 30.55 K | |
| BNS | Bank of Nova Scotia | 14.0671 | 0.0706 | 0.5 | 4.8 M | 67.5 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 20.55 | 209.33 M | 1.20 | 6.2 | 725 | 14.9 K |
| ECXJ | CXJ Group Co. Limited | 118.00 | 131.93 M | 8.00 | 7.27 | 10.9 K | 1.29 M |
| EARI | Entertainment Arts Research Inc | 11.00 | 1.11 M | 1.00 | 10 | 75 | 825 |
| NEOM | NeoMedia Technologies Inc | 45.75 | 508.84 K | 13.50 | 41.86 | 13.73 K | 628.28 K |
| BLFE | BioLife Sciences Inc | 4.5001 | 318.35 K | 2.25 | 100 | 373 | 1.68 K |
| OWVI | One World Ventures Inc | 105.0052 | 167.84 K | 14.0007 | 15.38 | 2 | 210.01 |
| XLWH | Xinliwang International Holdings Company Ltd | 40.00 | 21.84 K | 10.00 | 33.33 | 405 | 16.2 K |
| WNBD | Winning Brands Corporation | 3.50 | 20.99 K | 0.50 | 16.67 | 6.2 K | 21.7 K |
| STTO | SITO Mobile Ltd. | 20.00 | 5.13 K | 0.50 | 2.56 | 520 | 10.4 K |
| SIMPQ | Simply Inc | 47.375 | 1.55 K | 2.375 | 5.28 | 63 | 2.98 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.6083 | 785 | 0.1487 | 1.76 | 15.6 K | 134.27 K |
| SPDC | Speed Commerce Inc | 6.72 | 603 | 0.16 | 2.44 | 1.26 K | 8.48 K |
| CALIQ | China Auto Logistics Inc. | 21.30 | 484 | 0.42 | 2.01 | 2.05 K | 43.66 K |
| SYNE | Synthesis Energy Systems Inc | 42.24 | 157 | 1.92 | 4.76 | 1.36 K | 57.57 K |
| PARD | Poniard Pharmaceuticals Inc | 84.00 | 149 | 0.80 | 0.96 | 1.7 K | 142.55 K |
| ESNC | EnSync Inc | 4.50 | 1 | 0.3005 | 7.16 | 2.98 K | 13.4 K |
| PURA | Puration Inc | 5160.00 | 3440.00 | 200 | 2 | 10.32 K | |
| BAJFF | Camrova Resources Inc | 6.04 | 0.758 | 14.35 | 1.27 K | 7.7 K | |
| FRTD | Fortitude Group Inc | 127.2727 | 6.3636 | 5.26 | 87.93 K | 11.19 M | |
| NKRSF | Niko Resources Ltd | 47.1531 | 0.6034 | 1.3 | 250 | 11.79 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 160.00 | 6.09 M | 10.00 | 6.67 | 9 | 1.44 K |
| LIB | LibertyStream Infrastructure Partners Inc. | 18.7499 | 7.50 | 66.67 | 66 | 1.24 K | |
| QGR | Q-Gold Resources Ltd | 57.60 | 19.20 | 50 | 344 | 19.81 K | |
| CTEK | CLEANTEK Industries Inc | 9.4118 | 2.353 | 33.33 | 170 | 1.6 K | |
| GCOM | Green Shift Commodities Ltd. | 8.00 | 2.00 | 33.33 | 2.31 K | 18.52 K | |
| LI | American Lithium Corp | 8.00 | 2.00 | 33.33 | 25 | 200 | |
| NVT | Nortec Minerals Corp | 3.90 | 0.90 | 30 | 16.83 K | 65.65 K | |
| KG | Klondike Gold Corp | 3.75 | 0.75 | 25 | 5 K | 18.75 K | |
| PUMA | Puma Exploration Inc | 10.00 | 2.00 | 25 | 1.1 K | 11 K | |
| KRY | Koryx Copper Inc. | 150.00 | 30.00 | 25 | 13 | 1.95 K | |
| WLR | Walker Lane Resources Ltd. | 22.75 | 3.50 | 18.18 | 117 | 2.66 K | |
| LUCA | Luca Mining Corp. | 8.96 | 1.28 | 16.67 | 1.09 K | 9.8 K | |
| MUR | Murchison Minerals Ltd | 17.50 | 2.50 | 16.67 | 546 | 9.55 K | |
| SA-H | Southern Arc Minerals Inc | 4.00 | 0.50 | 14.29 | 27.66 K | 110.64 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.00 | 0.75 | 14.29 | 3 K | 18 K | |
| CTH | CoTec Holdings Corp. | 320.00 | 40.00 | 14.29 | 17 | 5.44 K | |
| CKG | Chesapeake Gold Corp | 5.65 | 0.65 | 13 | 69.69 K | 393.78 K | |
| PGE | Group Ten Metals Inc | 6.30 | 0.70 | 12.5 | 43 | 270.9 | |
| HAN | Hannan Metals Ltd | 3.60 | 0.40 | 12.5 | 1.62 K | 5.85 K | |
| MVI-H | Monitor Ventures Inc | 8.25 | 0.75 | 10 | 480 | 3.96 K | |
| UGD | Unigold Inc | 3.40 | 0.30 | 9.68 | 1.05 K | 3.57 K | |
| LCE | Century Lithium Corp. | 3.70 | 0.30 | 8.82 | 68.6 K | 253.82 K | |
| SYH | Skyharbour Resources Ltd | 5.40 | 0.40 | 8 | 598.8 K | 3.23 M | |
| BARU | Baru Gold Corp | 5.1896 | 0.2938 | 6 | 2.55 K | 13.23 K | |
| VLI | Vision Lithium Inc | 3.60 | 0.20 | 5.88 | 25 K | 90 K | |
| MRZL | Mont Royal Resources Limited. | 4.662 | 0.2331 | 5.26 | 2.18 K | 10.16 K | |
| FMM | Full Metal Minerals Ltd | 4.5812 | 0.1992 | 4.55 | 2.48 K | 11.38 K | |
| KTN | Kootenay Silver Inc | 8.00 | 0.30 | 3.9 | 1.25 K | 10 K | |
| WINS | Winshear Gold Corp | 12.5801 | 0.37 | 3.03 | 853 | 10.73 K | |
| GBU | Gabriel Resources Ltd | 24.90 | 0.50 | 2.05 | 357.73 K | 8.91 M | |
| AVCR | Avricore Health Inc | 10.00 | 0.20 | 2.04 | 700 | 7 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.445 | 0.2197 | 1.96 | 1 K | 11.44 K | |
| RET-A | Reitmans (Canada) Limited | 6.8429 | 0.0901 | 1.33 | 37.12 K | 253.98 K | |
| SLG | PetroTal Corp | 11.4243 | 0.1328 | 1.18 | 290.1 K | 3.31 M |