Gainer Valuations for 7 April 2009 from 00:00:00 until 23:59:59
Gainer Valuations for 7 April 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 | 7.35 | 11.17 B | 0.15 | 2.08 | 24.8 K | 182.28 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.3856 | 3.74 B | 0.0654 | 1.51 | 8.1 K | 35.52 K |
| REPX | Riley Exploration Permian Inc | 49.4419 | 976.66 M | 0.703 | 1.44 | 713 | 35.25 K |
| LODE | Comstock Mining Inc | 625.00 | 120.17 M | 35.00 | 5.93 | 118 | 73.75 K |
| EP | Empire Petroleum Corp | 3.1067 | 99.85 M | 0.6657 | 27.27 | 792 | 2.46 K |
| CEV | Eaton Vance California Muni Income Trust | 4.1759 | 74.34 M | 0.0228 | 0.55 | 3.55 K | 14.84 K |
| WYY | Widepoint Corp | 4.099 | 60.29 M | 0.099 | 2.47 | 315 | 1.29 K |
| DXR | Daxor Corp | 11.3115 | 49.39 M | 0.0752 | 0.67 | 700 | 7.92 K |
| CPHI | China Pharma Holdings | 149.00 | 24.08 M | 4.00 | 2.76 | 359 | 53.49 K |
| UUU | Universal Security Instruments | 3.3765 | 16.02 M | 0.0168 | 0.5 | 500 | 1.69 K |
| BRN | Barnwell Industries | 4.1727 | 12.31 M | 0.146 | 3.63 | 5.45 K | 22.74 K |
| TOVX | Theriva Biologics Inc | 6300.00 | 7.34 M | 4637.50 | 278.95 | 652 | 4.11 M |
| INUV | Inuvo Inc | 15.00 | 6.35 M | 1.00 | 7.14 | 353 | 5.29 K |
| OPTT | Ocean Power Tech Inc | 1236.00 | 6.16 M | 32.00 | 2.66 | 12.63 K | 15.61 M |
| ITP | IT Tech Packaging Inc | 7.3886 | 978.9 K | 1.5555 | 26.67 | 400 | 2.96 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 16.20 | 97.61 M | 2.16 | 15.38 | 981 | 15.89 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BIIB | Biogen Inc | 52.09 | 37.03 B | 2.46 | 4.96 | 9.83 M | 512.21 M |
| ESLT | Elbit Systems Ltd | 36.2339 | 33.89 B | 0.3874 | 1.08 | 14.7 K | 532.64 K |
| DLTR | Dollar Tree Inc | 14.67 | 26.51 B | 0.53 | 3.75 | 9.68 M | 142.07 M |
| PAAS | Pan Amer Silver Corp | 12.1441 | 15.55 B | 0.0615 | 0.51 | 788.6 K | 9.58 M |
| BMRN | Biomarin Pharmaceuticals | 12.01 | 10.98 B | 0.09 | 0.76 | 1.59 M | 19.04 M |
| ENSG | The Ensign Group IN | 3.7319 | 10.88 B | 0.0692 | 1.89 | 276.68 K | 1.03 M |
| BPOP | Popular Inc | 18.5816 | 9.96 B | 1.4236 | 8.3 | 394.96 K | 7.34 M |
| DSGX | Descartes Sys Group | 3.10 | 8.17 B | 0.05 | 1.64 | 10.8 K | 33.48 K |
| KTOS | Kratos Defns | 9.40 | 6.54 B | 0.80 | 9.3 | 6.42 K | 60.34 K |
| AVAV | Aerovironment Inc | 25.22 | 6.14 B | 1.07 | 4.43 | 815.56 K | 20.57 M |
| SSRM | Ssr Mining Inc | 15.2002 | 5.38 B | 0.5048 | 3.44 | 987.2 K | 15.01 M |
| VEON | Veon Ltd ADR | 108.7908 | 5.17 B | 2.0347 | 1.91 | 210.22 K | 22.87 M |
| OPCH | Option Care Health Inc | 8.24 | 4.75 B | 0.16 | 1.98 | 29.86 K | 246.07 K |
| WSFS | WSFS Financial Corp | 7.1346 | 4.04 B | 0.1515 | 2.17 | 89.7 K | 639.97 K |
| IEP | Icahn Enterprises | 4.4352 | 3.68 B | 0.1865 | 4.39 | 40.62 K | 180.15 K |
| HWKN | Hawkins Inc | 5.8497 | 3.13 B | 0.2217 | 3.94 | 55.5 K | 324.67 K |
| ATRO | Astronics Cp | 3.2259 | 2.59 B | 0.0522 | 1.64 | 46.69 K | 150.62 K |
| ALGT | Allegiant Travel Com | 39.2676 | 2.53 B | 1.0773 | 2.82 | 446.27 K | 17.52 M |
| NWBI | Northwest Bancshares | 3.1622 | 2.22 B | 0.0232 | 0.74 | 159.43 K | 504.14 K |
| ANDE | Andersons Inc | 7.3974 | 1.85 B | 0.119 | 1.63 | 330.75 K | 2.45 M |
| DCOM | Dime Community Bancshares Inc | 8.4416 | 1.85 B | 0.1655 | 2 | 4.4 K | 37.14 K |
| QCRH | Qcr Holdings Inc | 8.3296 | 1.68 B | 1.0542 | 14.49 | 12.3 K | 102.46 K |
| CNOB | Connectone Bancorp | 5.0983 | 1.65 B | 0.1502 | 3.04 | 1.6 K | 8.16 K |
| ANIP | ANI Pharma Inc | 57.2401 | 1.63 B | 2.52 | 4.61 | 1.21 K | 69.26 K |
| THRM | Gentherm Inc | 4.43 | 1.57 B | 0.18 | 4.24 | 152.5 K | 675.56 K |
| INOD | Innodata Inc | 3.56 | 1.25 B | 0.116 | 3.37 | 8.78 K | 31.24 K |
| SENEA | Seneca Foods Cp A | 23.06 | 1.14 B | 0.25 | 1.1 | 1.92 K | 44.23 K |
| CFFN | Capitol Fed Finl Inc | 5.0416 | 1.04 B | 0.1364 | 2.78 | 482.33 K | 2.43 M |
| DGICB | Donegal Group Cl B | 9.0027 | 1.04 B | 0.5545 | 6.56 | 100 | 900.27 |
| DAKT | Daktronics Inc | 4.8614 | 937.81 M | 0.0565 | 1.18 | 551.44 K | 2.68 M |
| PFIS | Peoples Finl Svcs Company | 9.7886 | 729.39 M | 0.225 | 2.35 | 200 | 1.96 K |
| ACNB | Acnb Corp | 5.0907 | 680.2 M | 0.0783 | 1.56 | 800 | 4.07 K |
| ACHV | Achieve Life Sciences Inc | 9229.00 | 665.01 M | 187.00 | 2.07 | 5 | 46.15 K |
| COFS | Choiceone Financial | 3.5684 | 550.05 M | 0.7136 | 25 | 5.03 K | 17.96 K |
| OBT | Orange County Bancor | 5.6456 | 534.57 M | 0.3175 | 5.96 | 2 K | 11.29 K |
| YORW | York Water Company | 8.4961 | 511.69 M | 0.3119 | 3.81 | 9.73 K | 82.65 K |
| CZNC | Citizens & Northern Corp | 9.0654 | 502.54 M | 0.5419 | 6.36 | 8.48 K | 76.88 K |
| JOUT | Johnson Outdoors | 4.1172 | 498.52 M | 0.0359 | 0.88 | 5.4 K | 22.23 K |
| AMRN | Amarin Corp ADR | 13.00 | 490.63 M | 0.60 | 4.84 | 155 | 2.02 K |
| GRVY | Gravity Ltd ADR | 3.56 | 468.43 M | 0.16 | 4.71 | 1.48 K | 5.25 K |
| AIFU | Fanhua Inc. | 111.6786 | 467.56 M | 2.0081 | 1.83 | 875 | 97.72 K |
| BMRC | Bank of Marin Bancrp | 7.4428 | 462.97 M | 0.0749 | 1.02 | 10.51 K | 78.22 K |
| FNLC | First Bancorp Inc | 6.9345 | 415.08 M | 0.0406 | 0.59 | 21.02 K | 145.74 K |
| NVEC | Nve Corp | 16.7129 | 400.12 M | 0.5601 | 3.47 | 117.7 K | 1.97 M |
| IA | Innovative Aerosystems, Inc. | 3.2781 | 385.01 M | 0.1678 | 5.39 | 15.1 K | 49.5 K |
| TSBK | Timberland Bancorp | 3.5514 | 370.51 M | 0.0196 | 0.55 | 710 | 2.52 K |
| PERI | Perion Network Ltd | 8.2322 | 369.09 M | 0.3819 | 4.86 | 517 | 4.26 K |
| ARTNA | Artesian Res Cp A | 8.1752 | 336.25 M | 0.0458 | 0.56 | 6 K | 49.05 K |
| HWBK | Hawthorn Bancshares | 4.6062 | 288.16 M | 0.2383 | 5.46 | 279 | 1.29 K |
| ALTO | Alto Ingredients Inc | 37.80 | 287.79 M | 6.30 | 20 | 8.36 K | 316.08 K |
| BCBP | Bcb Bancorp Inc | 4.5523 | 281.99 M | 0.1269 | 2.87 | 640 | 2.91 K |
| WNEB | Western New England Bancorp Inc | 5.0391 | 268.11 M | 0.0336 | 0.67 | 73.59 K | 370.84 K |
| OVBC | Ohio Valley Banc Cp | 12.309 | 229.57 M | 0.6823 | 5.87 | 715 | 8.8 K |
| ORMP | Oramed Pharma | 3.5798 | 164.93 M | 0.3356 | 10.34 | 2.65 K | 9.5 K |
| INO | Inovio Pharma | 18.1747 | 150.34 M | 0.4782 | 2.7 | 129 | 2.34 K |
| MPAA | Motorcar Parts Amer | 4.17 | 145.98 M | 0.07 | 1.71 | 500 | 2.09 K |
| ABEO | Abeona Therapeutics | 2125.00 | 130.95 M | 112.50 | 5.59 | 5 | 10.62 K |
| APYX | Apyx Medical Corp | 6.60 | 121.74 M | 0.34 | 5.43 | 37.12 K | 244.97 K |
| ACNT | Ascent Industries CO | 4.4999 | 120.8 M | 0.0984 | 2.24 | 1.9 K | 8.55 K |
| PROV | Provident Financial | 3.2226 | 113.05 M | 0.0187 | 0.58 | 2 K | 6.45 K |
| BYFC | Broadway Fin Cp | 33.0683 | 108.65 M | 0.389 | 1.19 | 142 | 4.7 K |
| FLNT | Fluent Inc | 163.2876 | 104.94 M | 1.6899 | 1.05 | 307 | 50.13 K |
| KEQU | Kewaunee Scientifi | 6.5109 | 104.06 M | 0.115 | 1.8 | 15.77 K | 102.66 K |
| AMTX | Aemetis Inc | 3.20 | 95.99 M | 0.20 | 6.67 | 2.85 K | 9.14 K |
| LAKE | Lakeland Inds Inc | 6.1436 | 92.26 M | 0.0489 | 0.8 | 14.76 K | 90.7 K |
| FUSB | First US Bancshares Inc | 13.3181 | 85.33 M | 0.6373 | 5.03 | 6.87 K | 91.47 K |
| UBCP | United Bncp Inc | 3.4376 | 83.11 M | 0.3503 | 11.35 | 1.3 K | 4.47 K |
| KZIA | Kazia Therapeutics Ltd ADR | 121.9832 | 79.42 M | 15.5722 | 14.63 | 23 | 2.81 K |
| SLNG | Stabilis Solutions Inc | 14.72 | 70.11 M | 1.76 | 13.58 | 125 | 1.84 K |
| CSBR | Champions Oncolog | 13.08 | 64.72 M | 1.08 | 9 | 333 | 4.36 K |
| NTWK | Netsol Tech Inc | 4.00 | 63.17 M | 0.50 | 14.29 | 20.82 K | 83.27 K |
| TZOO | Travelzoo Inc | 6.44 | 52.95 M | 0.13 | 2.06 | 7.4 K | 47.66 K |
| ONCY | Oncolytics Biotech Inc | 13.015 | 48.71 M | 0.665 | 5.38 | 6.04 K | 78.65 K |
| GEOS | Geospace Technologie | 6.855 | 45.02 M | 0.16 | 2.39 | 70.92 K | 486.16 K |
| RDI | Reading Intl Cl A | 3.70 | 42.8 M | 0.10 | 2.78 | 609 | 2.25 K |
| HBIO | Harvard Bioscience | 20.2295 | 41.95 M | 0.1516 | 0.76 | 3.12 K | 63.04 K |
| NCTY | The9 Ltd ADR | 4488.00 | 41.7 M | 243.00 | 5.72 | 741 | 3.33 M |
| PRPO | Precipio Inc | 53992.4844 | 41.62 M | 2159.7109 | 4.17 | 2 | 107.98 K |
| VHC | VirnetX Holding Corp Common Stock | 18.6882 | 40.49 M | 0.3167 | 1.72 | 440 | 8.22 K |
| LPSN | Liveperson Inc | 35.8515 | 38 M | 0.4515 | 1.28 | 3.92 K | 140.5 K |
| NEPH | Nephros Inc | 12.60 | 35.98 M | 1.80 | 16.67 | 56 | 705.6 |
| AATC | Autoscope Technologies Corp | 4.8343 | 32.54 M | 0.0503 | 1.05 | 1.2 K | 5.8 K |
| GAIA | Gaiam Inc | 3.9997 | 31.66 M | 0.6554 | 19.6 | 208.18 K | 832.66 K |
| NSYS | Nortech Systems IN | 3.21 | 31.16 M | 0.29 | 9.93 | 400 | 1.28 K |
| RMTI | Rockwell Medical IN | 46.09 | 29.74 M | 0.44 | 0.96 | 745 | 34.34 K |
| CVV | CVD Equipment Corp | 3.78 | 27.67 M | 0.0299 | 0.8 | 19.04 K | 71.97 K |
| FLNA | Filana Therapeutics, Inc. | 16.1137 | 21.77 M | 0.0816 | 0.51 | 47.81 K | 770.46 K |
| CMCT | Cim Commercial TR Cp | 3014.4304 | 16.05 M | 226.9456 | 8.14 | 4 | 12.06 K |
| ARTW | Art S Way MFG Company | 3.7057 | 14.93 M | 0.1668 | 4.71 | 14.82 K | 54.93 K |
| CARV | Carver Bancorp | 60.6414 | 11.1 M | 12.8253 | 26.82 | 148 | 8.97 K |
| SEED | Origin Agritech Ltd | 27.30 | 9.35 M | 0.30 | 1.11 | 5.7 K | 155.61 K |
| GYRO | Gyrodyne Llc | 107.6269 | 8.71 M | 3.4718 | 3.33 | 27 | 2.91 K |
| PRSO | Peraso Inc | 15600.00 | 6.72 M | 320.00 | 2.09 | 1 | 15.6 K |
| NAII | Natural Alternativ | 6.25 | 5.95 M | 0.33 | 5.57 | 5.6 K | 35 K |
| ALP | Alpha Compute Corp | 200.00 | 4.8 M | 40.00 | 25 | 1 | 200 |
| PRPH | Prophase Labs Inc | 22.011 | 70.35 K | 0.847 | 4 | 1.44 K | 31.74 K |
| BPTH | Bio-Path Holdings | 1240.00 | 15.09 K | 240.00 | 24 | 3 | 3.72 K |
| TCCO | Technical Communications Corporation | 3.5349 | 927 | 0.1767 | 5.26 | 200 | 706.98 |
| PTN | Palatin Technologies, Inc. Common Stock | 2000.00 | 375.00 | 23.08 | 103 | 206 K | |
| PLAG | Planet Green Holdings Corp | 292.50 | 42.50 | 17 | 86 | 25.16 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 18.2961 | 363.01 B | 1.1859 | 6.93 | 21.52 M | 393.74 M |
| BAC-PE | Bank of America Corporation | 3.1008 | 226.98 B | 0.0408 | 1.33 | 271 K | 840.3 K |
| C | Citigroup Inc | 20.2772 | 205.34 B | 0.2939 | 1.47 | 36.33 M | 736.71 M |
| UL | Unilever Plc ADR | 12.7384 | 142.19 B | 0.2817 | 2.26 | 2.37 M | 30.21 M |
| LMT | Lockheed Martin Corp | 43.6717 | 139.55 B | 0.3019 | 0.7 | 8.49 M | 370.88 M |
| BTI | British American Tobacco Industries ADR | 8.8186 | 131.15 B | 0.0493 | 0.56 | 369.6 K | 3.26 M |
| MO | Altria Group | 6.3067 | 129.62 B | 0.0503 | 0.8 | 14.7 M | 92.68 M |
| ICE | Intercontinental Exchange | 14.4164 | 99.4 B | 0.3499 | 2.49 | 18.27 M | 263.39 M |
| ELV | Elevance Health Inc | 31.4687 | 92.88 B | 0.6989 | 2.27 | 6.03 M | 189.87 M |
| NGG | National Grid Transco Plc ADR | 13.357 | 84.05 B | 0.1524 | 1.15 | 202.71 K | 2.71 M |
| GS-PD | The Goldman Sachs Group Inc | 5.1299 | 66.88 B | 0.1536 | 3.09 | 309.01 K | 1.59 M |
| WPM | Wheaton Precious Metals | 6.2819 | 59.86 B | 0.0496 | 0.8 | 3.79 M | 23.8 M |
| D | Dominion Resources | 14.8645 | 59.38 B | 0.1172 | 0.79 | 4.98 M | 73.97 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.1994 | 58.32 B | 0.9683 | 3 | 1.8 K | 59.76 K |
| HUM | Humana Inc | 24.3766 | 53.28 B | 1.4057 | 6.12 | 9.29 M | 226.57 M |
| FNV | Franco Nev Corp | 16.461 | 47.77 B | 0.2461 | 1.52 | 5.4 K | 88.89 K |
| HEI | Heico Corp | 5.1158 | 47.45 B | 0.0741 | 1.47 | 912.19 K | 4.67 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.5837 | 46.05 B | 0.3929 | 1.5 | 500 | 13.29 K |
| AU | Anglogold Ashanti Ltd ADR | 25.897 | 44.31 B | 0.6596 | 2.61 | 2.49 M | 64.38 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 4.9088 | 39.61 B | 0.0443 | 0.91 | 22.24 K | 109.19 K |
| HEI-A | HEICO Corporation | 4.3484 | 35.52 B | 0.0768 | 1.8 | 798.21 K | 3.47 M |
| CLS | Celestica Inc | 4.40 | 32.04 B | 0.05 | 1.15 | 2.6 M | 11.46 M |
| GFI | Gold Fields Ltd ADR | 6.5409 | 31.88 B | 0.2688 | 4.29 | 7.2 M | 47.08 M |
| EC | Ecopetrol S.A. ADR | 4.7508 | 31.5 B | 0.0556 | 1.18 | 24.1 K | 114.49 K |
| PCG | Pacific Gas & Electric Company | 26.8611 | 28.57 B | 0.7385 | 2.83 | 4.2 M | 112.87 M |
| ES | Eversource Energy | 11.8369 | 26.8 B | 0.0995 | 0.85 | 1.88 M | 22.22 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 22.4138 | 24.95 B | 0.231 | 1.04 | 94.6 K | 2.12 M |
| STE | Steris Corp | 17.8445 | 24.71 B | 0.112 | 0.63 | 530 K | 9.46 M |
| GPN | Global Payments Inc | 15.1794 | 23.34 B | 0.2251 | 1.51 | 2.99 M | 45.41 M |
| TSN | Tyson Foods | 7.4674 | 20.85 B | 0.0721 | 0.97 | 3.6 M | 26.91 M |
| GIS | General Mills | 14.4066 | 17.92 B | 0.1219 | 0.85 | 7.62 M | 109.71 M |
| RBA | Ritchie Bros. Auctioneers Inc | 14.8014 | 17.56 B | 0.1559 | 1.06 | 727.4 K | 10.77 M |
| CLH | Clean Harbors | 24.39 | 15.49 B | 0.955 | 4.08 | 734.35 K | 17.91 M |
| FIS | Fidelity National Information Services | 14.3093 | 14.62 B | 0.353 | 2.53 | 8.04 M | 115.04 M |
| YPF | Ypf Sociedad Anonima ADR | 18.7858 | 14.59 B | 0.5936 | 3.26 | 200 | 3.76 K |
| TXT | Textron Inc | 8.7015 | 14.28 B | 0.7332 | 9.2 | 17.34 M | 150.9 M |
| BF-A | Brown-Forman Corporation | 7.4851 | 14.19 B | 0.0443 | 0.6 | 9 K | 67.37 K |
| BF-B | Brown-Forman Corporation | 7.4418 | 13.78 B | 0.0787 | 1.07 | 1.95 M | 14.48 M |
| BAX | Baxter International Inc | 22.191 | 13.32 B | 0.5097 | 2.35 | 9.37 M | 208 M |
| SNN | Smith & Nephew Snats ADR | 8.6464 | 12.97 B | 0.0664 | 0.77 | 330.12 K | 2.85 M |
| GME | Gamestop Corp | 4.9235 | 12.93 B | 0.106 | 2.2 | 15.19 M | 74.78 M |
| AGI | Alamos Gold Inc | 5.7624 | 12.03 B | 0.1484 | 2.64 | 1.5 K | 8.64 K |
| RTO | Rentokil Initial Plc ADR | 3.3101 | 11.94 B | 0.0339 | 1.03 | 500 | 1.66 K |
| UHS | Universal Health Services | 17.6161 | 11.42 B | 0.1662 | 0.95 | 1.82 M | 32.09 M |
| FMS | Fresenius Medical Care Corp ADR | 14.019 | 11.21 B | 0.145 | 1.05 | 214.4 K | 3.01 M |
| DVA | Davita Healthcare Partners Inc | 22.625 | 10.95 B | 0.20 | 0.89 | 1.61 M | 36.48 M |
| IAG | Iamgold Corp | 6.9836 | 9.79 B | 0.1674 | 2.46 | 2.45 M | 17.14 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.0587 | 9.68 B | 0.0862 | 1.08 | 4.85 M | 39.09 M |
| TIMB | Tim S.A. ADR | 4.0804 | 9.03 B | 0.1848 | 4.74 | 4.56 M | 18.59 M |
| EAT | Brinker International | 12.3356 | 8.21 B | 0.4393 | 3.69 | 9.1 M | 112.3 M |
| LNC | Lincoln National Corp | 4.3963 | 8 B | 0.3318 | 8.16 | 24.41 M | 107.3 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 18.9289 | 6.43 B | 0.3845 | 2.07 | 1.01 M | 19.18 M |
| AGX | Argan Inc | 9.418 | 4.42 B | 0.4089 | 4.54 | 25.9 K | 243.93 K |
| UNF | Unifirst Corp | 33.8244 | 4.37 B | 0.2908 | 0.87 | 119.3 K | 4.04 M |
| DK | Delek US Holdings | 6.5446 | 4.19 B | 0.217 | 3.43 | 513.4 K | 3.36 M |
| PHI | Philippine Long Distance Telephone ADR | 15.0555 | 3.48 B | 0.10 | 0.67 | 390 K | 5.87 M |
| AVA | Avista Corp | 6.7591 | 3.37 B | 0.0489 | 0.73 | 448.39 K | 3.03 M |
| AGO | Assured Guaranty Ltd | 6.8413 | 3.22 B | 0.2007 | 3.02 | 1.5 M | 10.27 M |
| BANC | First Pactrust Bancorp | 4.4443 | 2.82 B | 0.0926 | 2.13 | 2.3 K | 10.22 K |
| SA | Seabridge Gold | 20.53 | 2.65 B | 0.53 | 2.65 | 254.31 K | 5.22 M |
| GEL | Genesis Energy LP | 3.4075 | 1.55 B | 0.0998 | 3.02 | 221.5 K | 754.76 K |
| HE | Hawaiian Electric Industries | 7.8586 | 1.49 B | 0.1332 | 1.72 | 811.76 K | 6.38 M |
| GBX | Greenbrier Companies | 3.0797 | 1.3 B | 0.0511 | 1.69 | 61.8 K | 190.33 K |
| ODC | Oil-Dri Corp of America | 4.8958 | 1.06 B | 0.2991 | 6.51 | 34.22 K | 167.53 K |
| GHM | Graham Corp | 8.9961 | 1.01 B | 0.4937 | 5.81 | 546.5 K | 4.92 M |
| OPY | Oppenheimer Holdings | 7.6279 | 960.58 M | 0.6306 | 9.01 | 88.24 K | 673.09 K |
| UVV | Universal Corp | 13.5672 | 940.75 M | 0.3616 | 2.74 | 338.2 K | 4.59 M |
| ASA | ASA Gold and Precious Metals | 15.085 | 897.65 M | 0.2263 | 1.52 | 123.3 K | 1.86 M |
| GAM-PB | General American Investors Company Inc. | 8.8292 | 834.83 M | 0.1775 | 2.05 | 11.52 K | 101.74 K |
| TXO | Txo Energy Partners L.P. | 3000.00 | 776.8 M | 1000.00 | 50 | 40 | 120 K |
| MUX | Mcewen Mining Inc | 18.6567 | 713.89 M | 0.0933 | 0.5 | 33.21 K | 619.63 K |
| OXM | Oxford Industries | 4.6483 | 424.03 M | 0.0272 | 0.59 | 117.4 K | 545.71 K |
| EBS | Emergent Biosolutions | 11.7244 | 302.84 M | 0.7555 | 6.89 | 839.92 K | 9.85 M |
| USNA | Usana Health Sciences Inc | 12.29 | 235.21 M | 0.195 | 1.61 | 131.77 K | 1.62 M |
| NUS | Nu Skin Enterprises | 7.1994 | 195.19 M | 0.0866 | 1.22 | 680.3 K | 4.9 M |
| MED | Medifast Inc | 3.4065 | 143.81 M | 0.0379 | 1.13 | 45.4 K | 154.66 K |
| JHS | John Hancock Income Securities Trust | 3.4986 | 121.07 M | 0.0456 | 1.32 | 10 K | 34.99 K |
| LODE | Comstock | 625.00 | 119.94 M | 35.00 | 5.93 | 118 | 73.75 K |
| AXR | Amrep Corp | 18.87 | 112.46 M | 0.80 | 4.43 | 12.5 K | 235.88 K |
| JHI | John Hancock Investors Trust | 3.3346 | 105.11 M | 0.0206 | 0.62 | 15.94 K | 53.15 K |
| DTF | Duff & Phelps Utilities Tax-Free Income | 5.7063 | 80.21 M | 0.0502 | 0.89 | 5.5 K | 31.38 K |
| VHC | Virnetx Holding Corp | 18.6882 | 49.18 M | 0.3167 | 1.72 | 440 | 8.22 K |
| BHV | Blackrock Virginia Muni Trust | 7.8715 | 20 M | 0.0544 | 0.7 | 3.6 K | 28.34 K |
| ENFY | Enlightify Inc. | 42.84 | 1.58 K | 2.1764 | 5.35 | 6.74 K | 288.83 K |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 13.9647 | 0.2806 | 2.05 | 11.52 K | 160.92 K | |
| DCOM | Dime Community Bancshares, Inc. | 8.4416 | 0.1655 | 2 | 4.4 K | 37.14 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 120.7729 | 1.8725 | 1.57 | 82.8 K | 10 M | |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 4.7616 | 0.0627 | 1.33 | 271 K | 1.29 M | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 7.5518 | 0.0918 | 1.23 | 350 | 2.64 K | |
| PAAS | Pan American Silver Corp. | 12.8416 | 0.065 | 0.51 | 789.69 K | 10.14 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MEQ | Mainstreet Eq J | 6.6243 | 0.5387 | 8.85 | 7.1 K | 47.03 K | |
| RVX | Resverlogix Corp | 3.1111 | 0.2489 | 8.7 | 62.28 K | 193.77 K | |
| PWF-PA | Power Financial Corp Pref A | 7.1568 | 0.5531 | 8.38 | 3.92 K | 28.04 K | |
| HBP | Helix Biopharm | 7.65 | 0.55 | 7.75 | 320 | 2.45 K | |
| MARI | Marimaca Copper Corp | 3.75 | 0.25 | 7.14 | 1.42 K | 5.33 K | |
| CSCI | Cosciens Biopharma Inc | 67800.00 | 4200.00 | 6.6 | 1 | 67.8 K | |
| AGI | Alamos Gold Inc Cls A | 6.7332 | 0.2478 | 3.82 | 451.65 K | 3.04 M | |
| FLNT | Flint Corp | 11.20 | 0.40 | 3.7 | 1.01 K | 11.29 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.7329 | 0.1317 | 3.66 | 6.1 K | 22.77 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.2485 | 0.1698 | 3.34 | 4.79 K | 25.17 K | |
| IMG | Iamgold Corp | 8.625 | 0.2693 | 3.22 | 2.87 M | 24.72 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.208 | 0.2185 | 3.13 | 1.35 K | 9.73 K | |
| EIF | Exchange Income Corp | 3.0451 | 0.0875 | 2.96 | 12.4 K | 37.76 K | |
| WPK | Winpak Ltd | 5.5409 | 0.1552 | 2.88 | 8.2 K | 45.45 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.0427 | 0.1852 | 2.7 | 3.61 K | 25.42 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.8809 | 0.1995 | 2.6 | 3.1 K | 24.43 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.2935 | 0.1555 | 2.53 | 1.65 K | 10.38 K | |
| BDT | Bird Construction Inc | 3.2108 | 0.0785 | 2.51 | 101.4 K | 325.58 K | |
| SSRM | Ssr Mining Inc | 18.8382 | 0.4501 | 2.45 | 95.7 K | 1.8 M | |
| BNE | Bonterra Energy Corp | 7.7453 | 0.1827 | 2.42 | 5.05 K | 39.08 K | |
| TVA-B | TVA Group Inc | 8.821 | 0.2024 | 2.35 | 4.4 K | 38.81 K | |
| ELR | Eastern Platinum Ltd | 4.40 | 0.10 | 2.33 | 372.92 K | 1.64 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.1443 | 0.1623 | 2.32 | 100 | 714.43 | |
| NWC | The North West Company Inc | 7.0309 | 0.1494 | 2.17 | 65.03 K | 457.25 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.5177 | 0.0719 | 2.09 | 7.9 K | 27.79 K | |
| EDV | Endeavour Mining Corp | 12.2262 | 0.2461 | 2.05 | 4.6 K | 56.24 K | |
| CGO | Cogeco Inc Sv | 15.1871 | 0.2978 | 2 | 18.8 K | 285.52 K | |
| WTE | Westshore Terminals Investment Corp | 3.7043 | 0.0726 | 2 | 167.36 K | 619.94 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8849 | 0.1121 | 1.94 | 9.96 K | 58.6 K | |
| ALS | Altius Minerals Corp | 5.7644 | 0.1087 | 1.92 | 43.77 K | 252.3 K | |
| CVG | Clairvest Group | 8.2609 | 0.1502 | 1.85 | 2.92 K | 24.15 K | |
| BCE-PA | BCE Inc Pref AA | 6.1214 | 0.1065 | 1.77 | 2.11 K | 12.9 K | |
| PWF-PE | Power Financial Corp Pref E | 7.4069 | 0.1262 | 1.73 | 2.75 K | 20.37 K | |
| EMA | Emera Incorporated | 8.632 | 0.1464 | 1.73 | 243.92 K | 2.11 M | |
| BCE-PG | Bce Inc Pref G | 5.9722 | 0.1003 | 1.71 | 2 K | 11.94 K | |
| PBL | Pollard Banknote Ltd | 3.9658 | 0.064 | 1.64 | 800 | 3.17 K | |
| DSG | Descartes Sys | 3.85 | 0.06 | 1.58 | 12.77 K | 49.16 K | |
| FNV | Franco-Nevada Corp | 20.2493 | 0.3027 | 1.52 | 598.1 K | 12.11 M | |
| CGY | Calian Group Ltd | 6.9139 | 0.0988 | 1.45 | 2.2 K | 15.23 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.7483 | 0.0678 | 1.45 | 1.2 K | 5.7 K | |
| BCE-PT | Bce Inc Pref T | 5.6621 | 0.0797 | 1.43 | 1.5 K | 8.49 K | |
| BBD-PD | Bombardier Inc Pref D | 3.6666 | 0.0507 | 1.4 | 2.2 K | 8.07 K | |
| WN-PC | George Weston Ser 3 Prf | 7.0025 | 0.0964 | 1.4 | 4.84 K | 33.93 K | |
| BCE-PB | BCE Inc Pref AB | 5.6163 | 0.0767 | 1.38 | 500 | 2.81 K | |
| POW-PD | Power Corporation of Canada Pref D | 6.7315 | 0.0898 | 1.35 | 5.08 K | 34.2 K | |
| MTY | Mty Food Group Inc | 6.0834 | 0.08 | 1.33 | 4.2 K | 25.55 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.7777 | 0.0748 | 1.31 | 7.37 K | 42.55 K | |
| NPI | Northland Power Inc | 3.2542 | 0.0397 | 1.24 | 82.14 K | 267.3 K | |
| ELEF | Silver Elephant Mining Corp | 13.5606 | 0.1654 | 1.23 | 290 | 3.93 K | |
| BBD-PC | Bombardier Inc Pref C | 4.0261 | 0.0468 | 1.18 | 4.55 K | 18.32 K | |
| BCE-PS | Bce Inc Pref S | 5.5782 | 0.0636 | 1.15 | 8.6 K | 47.97 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.0343 | 0.159 | 1.15 | 124.77 K | 1.75 M | |
| RBA | Rb Global Inc | 18.0954 | 0.1949 | 1.09 | 103.69 K | 1.88 M | |
| BCE-PI | BCE Inc Pref AI | 6.2115 | 0.059 | 0.96 | 12.66 K | 78.62 K | |
| CLS | Celestica Inc Sv | 5.43 | 0.05 | 0.93 | 640 K | 3.48 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.7282 | 0.0603 | 0.9 | 19.14 K | 128.78 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.0276 | 0.0622 | 0.89 | 7.04 K | 49.45 K | |
| SEA | Seabridge Gold Inc | 19.3248 | 0.1611 | 0.84 | 39.52 K | 763.81 K | |
| PWF-PH | Power Financial Corp Pref H | 7.307 | 0.0553 | 0.76 | 3.01 K | 21.99 K | |
| LAS-A | Lassonde Industries Inc | 26.0551 | 0.1875 | 0.72 | 2 K | 52.11 K | |
| L | Loblaw CO | 4.3275 | 0.0305 | 0.71 | 6.85 M | 29.66 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.0924 | 0.0201 | 0.65 | 5.47 K | 16.93 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.1919 | 0.0195 | 0.61 | 600 | 1.92 K | |
| HPS-A | Hammond Power Solutions Inc | 5.2999 | 0.0323 | 0.61 | 1.19 K | 6.28 K | |
| PAAS | Pan American Silver Corp | 15.1431 | 0.0919 | 0.61 | 137.95 K | 2.09 M | |
| PDV-PA | Prime Dividend Corp Pref A | 3.2125 | 0.0193 | 0.6 | 3 K | 9.64 K | |
| AEM | Agnico Eagle Mines Ltd | 47.025 | 0.2798 | 0.6 | 961.1 K | 45.2 M | |
| BN-PC | Brookfield Corporation | 3.7043 | 0.0219 | 0.59 | 669 | 2.48 K | |
| ABX | Barrick Mining Corp | 26.1406 | 0.146 | 0.56 | 4.15 M | 108.53 M | |
| SJ | Stella Jones Inc | 3.7552 | 0.0202 | 0.54 | 9.2 K | 34.55 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.796 | 0.0345 | 0.51 | 3.48 K | 23.65 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 18.45 | 209.33 M | 2.70 | 17.14 | 8.27 K | 152.62 K |
| ECXJ | CXJ Group Co. Limited | 122.00 | 131.93 M | 6.56 | 5.68 | 200 | 24.4 K |
| LCU | Lion Copper Corp. Common Shares | 13.23 | 70.29 M | 1.89 | 16.67 | 2.3 K | 30.43 K |
| KWIK | KwikClick Inc | 60.00 | 2.68 M | 52.00 | 650 | 8 | 480 |
| EARI | Entertainment Arts Research Inc | 3.80 | 1.11 M | 0.20 | 5.56 | 25 | 95 |
| FCGD | First Colombia Gold Corp | 125.00 | 978.13 K | 70.00 | 127.27 | 5 | 625 |
| ERHE | ERHC Energy Inc | 31.00 | 575.89 K | 2.00 | 6.9 | 544.03 K | 16.86 M |
| TGHI | Touchpoint Group Holdings Inc | 11314.2861 | 344.25 K | 771.4287 | 7.32 | 1 | 11.31 K |
| USRM | U.S. Stem Cell Inc | 620.00 | 64.15 K | 70.00 | 12.73 | 5 | 3.1 K |
| CYRNQ | CYRNQ | 36.00 | 799 | 0.20 | 0.56 | 1.25 K | 44.96 K |
| CALIQ | China Auto Logistics Inc. | 20.10 | 484 | 0.24 | 1.21 | 3.03 K | 60.96 K |
| SYNE | Synthesis Energy Systems Inc | 54.40 | 157 | 0.64 | 1.19 | 2.64 K | 143.56 K |
| PARD | Poniard Pharmaceuticals Inc | 84.00 | 149 | 3.20 | 3.96 | 1.2 K | 101.05 K |
| PEHD | Perigee Holdings Inc. | 400.00 | 130 | 120.00 | 42.86 | 3 | 1.2 K |
| ESNC | EnSync Inc | 4.60 | 1 | 0.10 | 2.22 | 2.98 K | 13.71 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CTH | CoTec Holdings Corp. | 370.00 | 130.00 | 54.17 | 5 | 1.85 K | |
| AXL | Arrow Exploration Corp | 18.8034 | 5.1282 | 37.5 | 1 K | 18.8 K | |
| SC-H | Serrano Resources Ltd | 4.50 | 1.00 | 28.57 | 24 | 108 | |
| WEC | Winchester Equity Corporation | 5.20 | 0.80 | 18.18 | 2.6 K | 13.52 K | |
| IB | IBC Advanced Alloys Corp | 9.60 | 1.20 | 14.29 | 8 | 76.8 | |
| AUQ | AuQ Gold Mining Inc | 3.20 | 0.40 | 14.29 | 2.58 K | 8.24 K | |
| NVT | Nortec Minerals Corp | 5.40 | 0.60 | 12.5 | 1.83 K | 9.9 K | |
| PURO | Platauro Metals Corp. | 20.0334 | 1.6695 | 9.09 | 599 | 12 K | |
| TRAN | Clean Energy Transition Inc. | 72.00 | 4.50 | 6.67 | 91 | 6.55 K | |
| KTN | Kootenay Silver Inc | 5.90 | 0.30 | 5.36 | 8.23 K | 48.56 K | |
| NBY | Niobay Metals Inc | 3.40 | 0.15 | 4.62 | 122.94 K | 418 K | |
| BQE | BQE Water Inc | 43.00 | 1.50 | 3.61 | 21.25 K | 913.75 K | |
| GBU | Gabriel Resources Ltd | 23.80 | 0.60 | 2.59 | 401.22 K | 9.55 M | |
| AVCR | Avricore Health Inc | 12.00 | 0.20 | 1.69 | 4.46 K | 53.57 K | |
| RET-A | Reitmans (Canada) Limited | 6.9029 | 0.072 | 1.05 | 59.97 K | 413.97 K | |
| CKG | Chesapeake Gold Corp | 4.85 | 0.05 | 1.04 | 10.96 K | 53.13 K | |
| BKM | Pacific Booker Minerals Inc | 6.05 | 0.05 | 0.83 | 200 | 1.21 K |