Gainer Valuations for 11 May 2009 from 00:00:00 until 23:59:59
Gainer Valuations for 11 May 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 | 11.25 | 11.17 B | 0.15 | 1.35 | 46.27 K | 520.57 K |
| UUUU | Energy Fuels Inc | 23.45 | 1.77 B | 0.575 | 2.51 | 209 | 4.9 K |
| USAS | Americas Silver Corp | 10.20 | 943.46 M | 0.30 | 3.03 | 100 | 1.02 K |
| BHB | Bar Harbor Bankshares | 6.24 | 693.94 M | 0.1367 | 2.24 | 18.45 K | 115.13 K |
| FRD | Friedman Industries Inc | 3.8559 | 275.24 M | 0.0738 | 1.95 | 27.2 K | 104.88 K |
| GENC | Gencor Industries IN | 5.34 | 258.27 M | 0.04 | 0.75 | 23.74 K | 126.78 K |
| PLX | Protalix Biotherapeutics | 33.60 | 238.49 M | 1.40 | 4.35 | 24.65 K | 828.21 K |
| GLU | Gabelli Global Utility | 4.9554 | 114.2 M | 0.10 | 2.06 | 10 K | 49.55 K |
| WYY | Widepoint Corp | 5.399 | 60.29 M | 0.099 | 1.87 | 1.44 K | 7.77 K |
| DIT | Amcon Distributing Company | 25.1589 | 58.48 M | 0.6757 | 2.76 | 2.6 K | 65.41 K |
| IBIO | Ibio Inc | 2000.00 | 48.92 M | 500.00 | 33.33 | 2 | 4 K |
| PAAI | Paradium AI, Inc. | 5.94 | 28.99 M | 0.44 | 8 | 5 | 29.7 |
| CPHI | China Pharma Holdings | 186.00 | 24.08 M | 9.00 | 5.08 | 828 | 154.01 K |
| REED | Reed's, Inc. | 662.7631 | 24.07 M | 28.787 | 4.54 | 39 | 25.85 K |
| CVM | Cel-Sci Corp | 2475.00 | 20.93 M | 225.00 | 10 | 98 | 242.55 K |
| IGC | India Globalization Capital Inc | 5.20 | 19.07 M | 0.30 | 6.12 | 1.06 K | 5.51 K |
| UUU | Universal Security Instruments | 4.3364 | 16.02 M | 0.3789 | 9.57 | 27.3 K | 118.38 K |
| AIRI | Air Industries Group Inc | 100.4913 | 12.63 M | 46.8959 | 87.5 | 3 | 301.47 |
| BRN | Barnwell Industries | 4.9119 | 12.31 M | 0.2626 | 5.65 | 25.61 K | 125.79 K |
| INUV | Inuvo Inc | 18.00 | 6.35 M | 2.00 | 12.5 | 3.56 K | 64.17 K |
| DSS | Document Security Systems | 4237.6763 | 4.89 M | 186.9565 | 4.62 | 19 | 80.52 K |
| GBR | New Concept Energy Inc | 4.75 | 4.06 M | 0.27 | 6.03 | 1.5 K | 7.12 K |
| AUMN | Golden Minerals Company | 28.50 | 3.45 M | 6.00 | 26.67 | 1.5 K | 42.69 K |
| ITP | IT Tech Packaging Inc | 12.055 | 978.9 K | 1.5555 | 14.81 | 3.55 K | 42.75 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 135.85 | 6.175 | 4.76 | 8 | 1.09 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.9305 | 2.89 T | 0.033 | 0.85 | 137.49 M | 540.41 M |
| WMT | Walmart Inc. | 11.8333 | 1 T | 0.1145 | 0.98 | 53.98 M | 638.8 M |
| AMD | Advanced Micro Devices | 4.22 | 959.94 B | 0.29 | 7.38 | 25.4 M | 107.21 M |
| INTC | Intel Corp | 9.8064 | 325.28 B | 0.051 | 0.52 | 69.5 M | 681.54 M |
| AZN | Astrazeneca Plc ADR | 18.5333 | 285.96 B | 0.9764 | 5.56 | 4.12 M | 76.42 M |
| AMGN | Amgen Inc | 32.4137 | 252.64 B | 0.487 | 1.53 | 8.43 M | 273.18 M |
| GILD | Gilead Sciences Inc | 15.4227 | 208.31 B | 0.221 | 1.45 | 14.81 M | 228.38 M |
| ADI | Analog Devices | 14.0245 | 198.33 B | 0.0943 | 0.68 | 6.01 M | 84.26 M |
| TMUS | T-Mobile US | 27.8185 | 181.17 B | 0.1434 | 0.52 | 708.55 K | 19.71 M |
| MRVL | Marvell Technology Inc | 9.1313 | 147.97 B | 0.1278 | 1.42 | 13.31 M | 121.56 M |
| VRTX | Vertex Pharmaceutic | 30.68 | 137.57 B | 0.23 | 0.76 | 2.07 M | 63.48 M |
| BKNG | Booking Holdings Inc | 4.2753 | 119.88 B | 0.1562 | 3.79 | 71.11 M | 304.02 M |
| REGN | Regeneron Pharmaceuticals | 16.141 | 98.4 B | 0.4073 | 2.59 | 686.3 K | 11.08 M |
| ADBE | Adobe Systems Inc | 26.15 | 92.84 B | 0.73 | 2.87 | 7.68 M | 200.93 M |
| INTU | Intuit Inc | 21.3853 | 90.91 B | 0.1501 | 0.71 | 2.39 M | 51.11 M |
| MNST | Monster Beverage Cp | 3.6208 | 89.27 B | 0.075 | 2.12 | 31.08 M | 112.54 M |
| ADSK | Autodesk Inc | 19.80 | 54.23 B | 0.10 | 0.51 | 2.08 M | 41.28 M |
| BIIB | Biogen Inc | 49.14 | 37.03 B | 0.54 | 1.11 | 2.43 M | 119.44 M |
| HBAN | Huntington Bcshs | 3.2834 | 31.7 B | 0.2933 | 9.81 | 78.29 M | 257.07 M |
| ILMN | Illumina Inc | 36.0798 | 31.68 B | 0.7782 | 2.2 | 1.12 M | 40.52 M |
| ON | On Semiconductor | 5.93 | 28.7 B | 0.32 | 5.7 | 17.3 M | 102.57 M |
| CTSH | Cognizant Tech Sol | 11.2464 | 28.5 B | 0.1368 | 1.23 | 7.31 M | 82.25 M |
| ULTA | Ulta Beauty Inc | 8.8312 | 27.83 B | 0.089 | 1.02 | 185.1 K | 1.63 M |
| DLTR | Dollar Tree Inc | 14.3267 | 26.51 B | 0.2067 | 1.46 | 4.8 M | 68.81 M |
| UTHR | United Therapeutic | 32.775 | 25.27 B | 0.46 | 1.42 | 992.92 K | 32.54 M |
| EXPD | Expeditors Intl | 27.1376 | 25.26 B | 0.145 | 0.54 | 3.43 M | 93.09 M |
| VTRS | Viatris Inc | 11.2171 | 23.74 B | 0.0972 | 0.87 | 7.97 M | 89.38 M |
| ALNY | Alnylam Pharmaceuticals | 21.70 | 20.98 B | 1.74 | 8.72 | 731.8 K | 15.88 M |
| FSLR | First Solar Inc | 193.63 | 18.52 B | 2.58 | 1.35 | 3.18 M | 615.05 M |
| FFIV | F5 Networks Inc | 28.22 | 18.05 B | 0.24 | 0.86 | 1.31 M | 36.86 M |
| GEN | Gen Digital Inc | 5.4755 | 17.61 B | 0.1572 | 2.96 | 16.88 M | 92.45 M |
| PAAS | Pan Amer Silver Corp | 15.0264 | 15.55 B | 0.1538 | 1.03 | 1.62 M | 24.38 M |
| CHKP | Check Point Software | 22.87 | 15.06 B | 0.49 | 2.19 | 2.12 M | 48.38 M |
| ICLR | Icon Plc | 15.77 | 15.02 B | 0.36 | 2.34 | 626.04 K | 9.87 M |
| MANH | Manhattan Assoc | 4.2125 | 14.89 B | 0.055 | 1.32 | 511.04 K | 2.15 M |
| AKAM | Akamai Technologies | 21.48 | 12.44 B | 0.17 | 0.8 | 2.71 M | 58.25 M |
| TXRH | Texas Roadhouse Inc | 8.7495 | 12.21 B | 0.1584 | 1.84 | 1.59 M | 13.95 M |
| CSGP | Costar Group Inc | 3.628 | 12.11 B | 0.062 | 1.74 | 1.55 M | 5.61 M |
| SMTC | Semtech Corp | 14.70 | 11.15 B | 0.15 | 1.03 | 1 M | 14.76 M |
| PODD | Insulet Corp | 7.01 | 10.36 B | 0.10 | 1.45 | 435.35 K | 3.05 M |
| MDGL | Madrigal Pharmaceuticals Inc | 142.10 | 9.88 B | 8.75 | 6.56 | 5.85 K | 831.57 K |
| BRKR | Bruker Corp | 7.0949 | 9.19 B | 0.1055 | 1.51 | 659.8 K | 4.68 M |
| MORN | Morningstar Inc | 38.0016 | 9.13 B | 0.5052 | 1.35 | 226.5 K | 8.61 M |
| RMBS | Rambus Inc | 12.00 | 9.1 B | 0.22 | 1.87 | 1.77 M | 21.29 M |
| AAL | American Airlines Group | 3.5353 | 8.82 B | 0.0566 | 1.63 | 11.9 M | 42.06 M |
| SANM | Sanmina Corp | 3.846 | 8.82 B | 0.366 | 10.52 | 517.16 K | 1.99 M |
| WYNN | Wynn Resorts Ltd | 29.3356 | 8.55 B | 0.8988 | 3.16 | 3.11 M | 91.29 M |
| DSGX | Descartes Sys Group | 3.5401 | 8.17 B | 0.18 | 5.36 | 17.86 K | 63.22 K |
| ALKS | Alkermes Plc | 9.06 | 7.89 B | 0.06 | 0.67 | 932.3 K | 8.45 M |
| CYTK | Cytokinetics | 12.60 | 7.82 B | 0.60 | 5 | 16.44 K | 207.12 K |
| AMRX | Amneal Pharmaceuticals Inc | 6.09 | 7.56 B | 0.19 | 3.22 | 500.88 K | 3.05 M |
| ORKA | Oruka Therapeutics Inc | 56646.6367 | 6.95 B | 7952.9727 | 16.33 | 5 | 283.23 K |
| CPB | Campbell Soup Company | 15.3393 | 6.58 B | 0.121 | 0.8 | 3.19 M | 48.88 M |
| KTOS | Kratos Defns | 8.30 | 6.54 B | 0.80 | 10.67 | 6.45 K | 53.52 K |
| AVAV | Aerovironment Inc | 28.43 | 6.14 B | 0.34 | 1.21 | 325.15 K | 9.24 M |
| OTEX | Open Text Cp | 6.0013 | 6.02 B | 0.0889 | 1.5 | 1.59 M | 9.53 M |
| PEGA | Pegasystems Inc | 5.8462 | 5.24 B | 0.3393 | 6.16 | 2.66 M | 15.57 M |
| LIVN | Livanova Plc OR Sh | 12.95 | 4.97 B | 0.13 | 1.01 | 102.4 K | 1.33 M |
| SLMBP | SLM Cp Srs B Pfd | 7.1565 | 4.73 B | 0.1988 | 2.86 | 500 | 3.58 K |
| SYNA | Synaptics Inc | 29.04 | 4.68 B | 0.55 | 1.93 | 1.02 M | 29.77 M |
| IONS | Ionis Pharmaceuticals | 15.86 | 4.54 B | 0.36 | 2.32 | 720.7 K | 11.43 M |
| CIGI | Colliers Intl Grp IN | 6.8832 | 4.53 B | 0.1294 | 1.92 | 20.86 K | 143.55 K |
| MYRG | MYR Group Inc | 16.05 | 4.34 B | 0.19 | 1.2 | 123 K | 1.97 M |
| IPAR | Inter Parfums Inc | 6.0989 | 4.19 B | 0.0652 | 1.08 | 50.22 K | 306.3 K |
| PRIM | Primoris Services Cp | 4.1186 | 3.76 B | 0.0513 | 1.26 | 3.2 K | 13.18 K |
| HWKN | Hawkins Inc | 6.4401 | 3.13 B | 0.0708 | 1.11 | 91.27 K | 587.76 K |
| SHOO | Steven Maddens Ltd | 4.6413 | 3.01 B | 0.0356 | 0.77 | 1.03 M | 4.79 M |
| CALM | Cal-Maine Foods IN | 7.6902 | 3 B | 0.0838 | 1.1 | 644.5 K | 4.96 M |
| CENT | Central Garden | 7.8653 | 2.95 B | 0.227 | 2.97 | 446.53 K | 3.51 M |
| GRBK | Green Brick Partners | 20.00 | 2.59 B | 3.3103 | 19.83 | 80.33 K | 1.61 M |
| PLUS | Eplus Inc | 3.3614 | 2.53 B | 0.0513 | 1.55 | 52.44 K | 176.27 K |
| CENTA | Central Garden & Pet | 7.40 | 2.53 B | 0.144 | 1.98 | 476.68 K | 3.53 M |
| BANR | Banner Corp | 29.9649 | 2.52 B | 1.1614 | 4.03 | 28.67 K | 859.03 K |
| NEOG | Neogen Cp | 3.6632 | 2.44 B | 0.0183 | 0.5 | 346.83 K | 1.27 M |
| ECPG | Encore Capital Group | 12.45 | 2.29 B | 0.12 | 0.97 | 216.1 K | 2.69 M |
| CLDX | Celldex Therapeutics | 126.30 | 2.24 B | 5.55 | 4.6 | 2.17 K | 273.69 K |
| CNXN | PC Connection Inc | 4.0149 | 2.1 B | 0.0319 | 0.8 | 88.59 K | 355.7 K |
| GABC | German Amer Bncp Inc | 5.5712 | 1.87 B | 0.1735 | 3.21 | 3.67 K | 20.42 K |
| FORTY | Formula Sys [1985] ADR | 4.3762 | 1.86 B | 0.212 | 5.09 | 4.62 K | 20.22 K |
| PRDO | Perdoceo Education Corp | 19.9713 | 1.82 B | 0.9434 | 4.96 | 2.54 M | 50.75 M |
| SRPT | Sarepta Therapeutics | 5.94 | 1.72 B | 0.6006 | 11.25 | 200.6 K | 1.19 M |
| QCRH | Qcr Holdings Inc | 8.2618 | 1.68 B | 0.1629 | 2.01 | 700 | 5.78 K |
| CNOB | Connectone Bancorp | 6.1172 | 1.65 B | 0.2896 | 4.97 | 27.4 K | 167.61 K |
| PLPC | Preformed Line Prd | 28.2011 | 1.43 B | 1.2001 | 4.44 | 3.3 K | 93.06 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.0188 | 1.43 B | 0.2372 | 4.96 | 5 | 25.09 |
| CMPR | Cimpress N.V. Ord | 37.22 | 1.39 B | 0.59 | 1.61 | 695.3 K | 25.88 M |
| FMBH | First Mid Ill Bncshr | 13.3613 | 1.36 B | 2.0042 | 17.65 | 100 | 1.34 K |
| MNKD | Mannkind Corp | 32.85 | 1.34 B | 1.25 | 3.96 | 294.52 K | 9.67 M |
| QUBT | Quantum Computing Inc | 300.00 | 1.32 B | 8.00 | 2.74 | 48 | 14.4 K |
| NKTR | Nektar Therapeutics | 83.40 | 1.27 B | 3.75 | 4.71 | 36.13 K | 3.01 M |
| OSBC | Old Second Bancorp | 5.8296 | 1.24 B | 0.3514 | 6.41 | 34.02 K | 198.32 K |
| PFBC | Preferred Bank LA | 18.6354 | 1.23 B | 0.9355 | 5.29 | 5.12 K | 95.41 K |
| STRA | Strayer Education | 135.8806 | 1.22 B | 4.7611 | 3.63 | 401.3 K | 54.53 M |
| AMSC | Amer Superconductor | 255.00 | 1.21 B | 4.40 | 1.76 | 84.77 K | 21.62 M |
| IART | Integra Lifesciences | 8.6713 | 1.12 B | 0.1673 | 1.97 | 599.55 K | 5.2 M |
| CCNE | Cnb Financial Corp | 6.2372 | 1.06 B | 0.145 | 2.38 | 3.3 K | 20.56 K |
| CYRX | Cryoport Inc | 72.00 | 1.02 B | 1.20 | 1.69 | 640 | 46.08 K |
| WLFC | Willis Lease Fin C | 14.4118 | 980.87 M | 2.4277 | 20.26 | 72.28 K | 1.04 M |
| SVRA | Savara Inc | 246.75 | 969.77 M | 1.75 | 0.71 | 3.02 K | 745.93 K |
| DAKT | Daktronics Inc | 5.791 | 937.81 M | 0.0628 | 1.1 | 167.59 K | 970.48 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 11.8617 | 1 T | 0.1149 | 0.98 | 53.98 M | 640.34 M |
| ORCL | Oracle Corporation | 15.1886 | 396.29 B | 0.1964 | 1.31 | 32.1 M | 487.59 M |
| SAP | SAP Ag ADR | 29.4126 | 270.15 B | 0.508 | 1.76 | 3.62 M | 106.47 M |
| BML-PG | Bank of America Corporation | 3.9543 | 261.08 B | 0.0366 | 0.93 | 66.6 K | 263.36 K |
| IBM | International Business Machines | 55.789 | 231.24 B | 0.7645 | 1.39 | 8.63 M | 481.61 M |
| BML-PJ | Bank of America Corporation | 3.9589 | 228.26 B | 0.0207 | 0.53 | 68.22 K | 270.06 K |
| CRM | Salesforce.com Inc | 10.1682 | 179.06 B | 0.0567 | 0.56 | 6.63 M | 67.42 M |
| UL | Unilever Plc ADR | 14.1731 | 142.19 B | 0.0833 | 0.59 | 1.23 M | 17.48 M |
| CVS | CVS Corp | 21.7847 | 114.88 B | 0.3208 | 1.49 | 11.37 M | 247.58 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.3774 | 108.38 B | 0.0868 | 0.57 | 10.52 M | 161.76 M |
| SO | Southern Company | 13.8984 | 107.66 B | 0.1103 | 0.8 | 6.69 M | 92.99 M |
| ENB | Enbridge Inc | 7.0745 | 107.23 B | 0.1432 | 2.07 | 747.6 K | 5.29 M |
| DUK | Duke Energy Corp | 19.9031 | 100.26 B | 0.2221 | 1.13 | 3.92 M | 77.98 M |
| JCI | Johnson Controls Intl | 5.8577 | 86.35 B | 0.0399 | 0.69 | 8.56 M | 50.14 M |
| NGG | National Grid Transco Plc ADR | 14.9174 | 84.05 B | 0.0744 | 0.5 | 118.99 K | 1.77 M |
| CL | Colgate-Palmolive Company | 20.8207 | 77.82 B | 0.1239 | 0.6 | 7.24 M | 150.66 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.5532 | 67.48 B | 0.2666 | 3.22 | 46.18 K | 395 K |
| TRP | Tc Energy Corp | 11.2719 | 67.23 B | 0.0764 | 0.68 | 378 K | 4.26 M |
| MS-PA | Morgan Stanley | 5.954 | 66.67 B | 0.1014 | 1.73 | 109.22 K | 650.3 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.0119 | 58.32 B | 0.5885 | 1.76 | 760 | 25.85 K |
| AZO | Autozone | 158.99 | 52.34 B | 1.52 | 0.97 | 990.78 K | 157.52 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.6771 | 50.93 B | 0.9099 | 2.54 | 5.34 M | 195.9 M |
| LHX | L3Harris Technologies Inc | 19.7609 | 50.62 B | 0.9146 | 4.85 | 2.02 M | 40 M |
| VALE | Vale S.A. ADR | 6.9775 | 48.01 B | 0.0478 | 0.69 | 33.62 M | 234.57 M |
| FNV | Franco Nev Corp | 18.7013 | 47.77 B | 0.1806 | 0.98 | 27.1 K | 506.81 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 28.0431 | 46.05 B | 0.5838 | 2.13 | 200 | 5.61 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 21.962 | 44.53 B | 0.1185 | 0.54 | 844.3 K | 18.54 M |
| WDS | Woodside Energy Group Ltd | 18.0476 | 42.39 B | 0.8073 | 4.68 | 21.26 K | 383.69 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 5.9932 | 39.61 B | 0.0952 | 1.61 | 70.15 K | 420.4 K |
| CCI | Crown Castle International Corp | 14.3028 | 38.16 B | 0.1467 | 1.04 | 1.53 M | 21.95 M |
| HEI-A | HEICO Corporation | 5.1184 | 35.52 B | 0.0412 | 0.81 | 130.58 K | 668.35 K |
| GFI | Gold Fields Ltd ADR | 7.3294 | 31.88 B | 0.1732 | 2.42 | 5.65 M | 41.42 M |
| ATO | Atmos Energy Corp | 15.6384 | 29.73 B | 0.115 | 0.74 | 539.4 K | 8.44 M |
| HPQ | HP Inc | 9.9316 | 26.04 B | 0.0992 | 1.01 | 31.28 M | 310.69 M |
| LVS | Las Vegas Sands | 6.905 | 25.47 B | 0.2534 | 3.81 | 60.84 M | 420.11 M |
| THC | Tenet Healthcare Corp | 9.80 | 22.83 B | 0.28 | 2.94 | 2.88 M | 28.24 M |
| BBY | Best Buy Company | 21.9782 | 21.69 B | 0.1325 | 0.61 | 8.86 M | 194.67 M |
| DD | Du Pont De.Nemours Inc | 6.6212 | 20.5 B | 0.0488 | 0.74 | 54.96 M | 363.87 M |
| CF | Cf Industries Holdings | 10.5369 | 18.58 B | 0.2928 | 2.86 | 19.35 M | 203.9 M |
| RBA | Ritchie Bros. Auctioneers Inc | 17.3238 | 17.56 B | 0.3755 | 2.22 | 487.2 K | 8.44 M |
| BSAC | Banco Santander Chile ADR | 6.6623 | 15.06 B | 0.0472 | 0.71 | 553.54 K | 3.69 M |
| WPC | W.P. Carey & Co. Llc | 8.5428 | 14.94 B | 0.1381 | 1.64 | 83.73 K | 715.26 K |
| CDE | Coeur Mining Inc | 15.80 | 14.61 B | 0.80 | 5.33 | 1.05 M | 16.65 M |
| YPF | Ypf Sociedad Anonima ADR | 22.7029 | 14.59 B | 1.2024 | 5.59 | 5.8 K | 131.68 K |
| KEP | Korea Electric Power Corp ADR | 9.2875 | 14.29 B | 0.1384 | 1.51 | 1.44 M | 13.41 M |
| GME | Gamestop Corp | 4.4875 | 12.93 B | 0.0892 | 2.03 | 15.96 M | 71.6 M |
| SUZ | Suzano Papel E Celul ADR | 3.9878 | 12.09 B | 1.4911 | 59.72 | 375 | 1.5 K |
| NYT | New York Times Company | 6.0184 | 11.43 B | 0.2916 | 5.09 | 2.14 M | 12.9 M |
| UHS | Universal Health Services | 24.0975 | 11.42 B | 0.4986 | 2.11 | 2.53 M | 60.95 M |
| QGEN | Qiagen N.V. | 15.213 | 10.35 B | 0.2471 | 1.65 | 872.61 K | 13.28 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.9733 | 9.68 B | 0.2416 | 2.77 | 2.7 M | 24.22 M |
| RHP | Ryman Hospitality Properties REIT | 7.9037 | 9.42 B | 0.0464 | 0.59 | 364.8 K | 2.88 M |
| TIMB | Tim S.A. ADR | 5.6512 | 9.03 B | 0.0649 | 1.16 | 696.27 K | 3.93 M |
| PRMB | Primo Brands Corporation | 3.4415 | 8.62 B | 0.3357 | 10.81 | 3.88 M | 13.35 M |
| MGM | MGM Resorts International | 12.3751 | 8.41 B | 0.4912 | 4.13 | 21.57 M | 266.99 M |
| WLK | Westlake Chemical Corp | 7.994 | 8.03 B | 0.1074 | 1.36 | 489.13 K | 3.91 M |
| MAC | Macerich Company | 8.1011 | 7.47 B | 0.1443 | 1.81 | 3.88 M | 31.4 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 6.5947 | 7.44 B | 0.0819 | 1.26 | 16.4 K | 108.15 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 21.1696 | 6.43 B | 0.2395 | 1.14 | 1.31 M | 27.64 M |
| LAD | Lithia Motors | 4.1965 | 6.42 B | 0.1713 | 4.26 | 210.36 K | 882.77 K |
| JBTM | JBTMarel Corp | 10.9607 | 6.39 B | 0.2517 | 2.35 | 236.72 K | 2.59 M |
| CMS-PB | Consumers Energy Company | 35.7601 | 6.32 B | 2.6448 | 7.99 | 300 | 10.73 K |
| WEX | Wex Inc | 24.88 | 5.9 B | 0.52 | 2.13 | 541.96 K | 13.48 M |
| MOD | Modine Manufacturing Company | 5.21 | 5.64 B | 0.03 | 0.58 | 288 K | 1.5 M |
| CE | Celanese Corp | 16.8078 | 5.63 B | 0.1003 | 0.6 | 5.57 M | 93.58 M |
| ORA | Ormat Technologies | 36.5031 | 5.56 B | 2.9818 | 8.9 | 1.13 M | 41.12 M |
| NJR | Newjersey Resources Corp | 9.0616 | 5.55 B | 0.1101 | 1.23 | 933.67 K | 8.46 M |
| MTG | Mgic Investment Corp | 4.7324 | 5.52 B | 0.2298 | 5.1 | 8.41 M | 39.82 M |
| BYD | Boyd Gaming Corp | 11.5828 | 5.45 B | 0.1586 | 1.39 | 3.3 M | 38.2 M |
| CHH | Choice Hotels International | 17.1691 | 5.26 B | 0.1446 | 0.85 | 422.2 K | 7.25 M |
| LPX | Louisiana-Pacific Corp | 4.2635 | 5.23 B | 0.2368 | 5.88 | 2.57 M | 10.96 M |
| BCO | Brink's Company | 23.6336 | 4.82 B | 0.3337 | 1.43 | 594.2 K | 14.04 M |
| LUMN | Centurylink | 10.2931 | 4.3 B | 0.1528 | 1.51 | 2.47 M | 25.38 M |
| ITGR | Integer Holdings Corp | 20.6458 | 4.3 B | 0.1185 | 0.58 | 179.35 K | 3.7 M |
| FLG | Flagstar Financial, Inc. | 13.2645 | 4.29 B | 0.129 | 0.98 | 2.07 M | 27.48 M |
| PVH | Phillips-Van Heusen Corp | 27.3377 | 4.28 B | 0.6215 | 2.33 | 1.7 M | 46.49 M |
| DK | Delek US Holdings | 6.3638 | 4.19 B | 0.1748 | 2.82 | 188.78 K | 1.2 M |
| KFY | Korn/Ferry International | 9.2481 | 4.13 B | 0.2374 | 2.63 | 315.2 K | 2.92 M |
| CVSA | Covista Inc. | 41.7872 | 3.96 B | 2.4793 | 6.31 | 1.95 M | 81.59 M |
| CGAU | Centerra Gold Inc | 4.2506 | 3.93 B | 0.1753 | 4.3 | 28 K | 119.02 K |
| AEO | American Eagle Outfitters | 8.2703 | 3.63 B | 0.401 | 5.1 | 9.26 M | 76.61 M |
| BMA | Banco Macro S.A. ADR | 8.6334 | 3.53 B | 0.2258 | 2.69 | 148.9 K | 1.29 M |
| KAI | Kadant Inc | 10.4192 | 3.49 B | 0.0881 | 0.85 | 101.4 K | 1.06 M |
| PHI | Philippine Long Distance Telephone ADR | 15.1717 | 3.48 B | 0.2162 | 1.45 | 374 K | 5.67 M |
| TDC | Teradata Corp | 19.6168 | 3.18 B | 0.4043 | 2.1 | 1.69 M | 33.13 M |
| KSS | Kohl's Corp | 23.0498 | 2.66 B | 0.4832 | 2.14 | 5.94 M | 136.83 M |
| SA | Seabridge Gold | 23.88 | 2.65 B | 0.14 | 0.59 | 308.98 K | 7.38 M |
| TALO | Talos Energy Inc | 8.1077 | 2.65 B | 0.4494 | 5.87 | 89.66 K | 726.92 K |
| IMAX | Imax Corp | 7.16 | 2.63 B | 0.19 | 2.73 | 364.42 K | 2.61 M |
| NMM | Navios Maritime Partners LP | 55.1674 | 2.58 B | 0.6853 | 1.26 | 15.58 K | 859.51 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 20.7813 | 2.49 B | 0.8317 | 4.17 | 600 | 12.47 K |
| HCI | Homeowners Choice | 3.1097 | 2.37 B | 0.1363 | 4.58 | 11.2 K | 34.83 K |
| NWN | Northwest Natural Gas Company | 22.6407 | 2.18 B | 0.1623 | 0.72 | 125.6 K | 2.84 M |
| PBH | Prestige Brand Holdings | 6.5005 | 2.15 B | 0.2252 | 3.59 | 198.2 K | 1.29 M |
| MAN | Manpower Inc | 29.818 | 2.14 B | 0.4037 | 1.37 | 1.05 M | 31.45 M |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 4.2782 | 1.8 B | 1.4409 | 50.78 | 212.17 K | 907.71 K |
| HUN | Huntsman Corp | 3.3002 | 1.69 B | 0.023 | 0.7 | 4.29 M | 14.14 M |
| ENOV | Enovis Corp | 14.6644 | 1.59 B | 0.3959 | 2.77 | 113.41 K | 1.66 M |
| GSL | Global Ship Lease Inc | 9.2436 | 1.56 B | 0.1977 | 2.19 | 11.6 K | 107.23 K |
| WOLF | Wolfspeed | 27.2994 | 1.4 B | 0.27 | 1 | 764.63 K | 20.87 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 10.40 | 1.20 | 13.04 | 3.44 K | 35.76 K | |
| LNR | Linamar Corp | 7.4235 | 0.6269 | 9.22 | 304.16 K | 2.26 M | |
| MRC | Morguard Corp | 25.5999 | 2.0038 | 8.49 | 2.55 K | 65.28 K | |
| ELEF | Silver Elephant Mining Corp | 19.514 | 1.323 | 7.27 | 990 | 19.32 K | |
| DSG | Descartes Sys | 4.12 | 0.22 | 5.64 | 61.61 K | 253.85 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.4691 | 0.3865 | 5.46 | 300 | 2.24 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6935 | 0.176 | 5 | 3.75 K | 13.85 K | |
| WPRT | Westport Fuel Systems Inc | 63.00 | 3.00 | 5 | 7.11 K | 448.18 K | |
| AETR | Aetherion Technologies Inc. | 63.00 | 3.00 | 5 | 7.11 K | 448.18 K | |
| PWF-PA | Power Financial Corp Pref A | 7.9557 | 0.3183 | 4.17 | 1.9 K | 15.12 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.8113 | 0.1365 | 3.71 | 11.91 K | 45.39 K | |
| MRD | Melcor Dev | 3.0998 | 0.1092 | 3.65 | 40.93 K | 126.87 K | |
| EQB | EQB Inc | 6.4868 | 0.2171 | 3.46 | 21 K | 136.22 K | |
| CTC | Canadian Tire Corp Ltd | 47.2213 | 1.4611 | 3.19 | 282 | 13.32 K | |
| OCG | Outcrop Silver & Gold Corp | 3.30 | 0.10 | 3.12 | 2.53 K | 8.35 K | |
| ENB | Enbridge Inc | 8.1366 | 0.2465 | 3.12 | 1.32 M | 10.77 M | |
| ESI | Ensign Energy Services Inc | 3.981 | 0.1175 | 3.04 | 382.25 K | 1.52 M | |
| GBT | Bmtc Group Inc | 7.3038 | 0.2127 | 3 | 4 K | 29.22 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.1954 | 0.1747 | 2.9 | 170.68 K | 1.06 M | |
| RFA | RFA Financial Inc. | 15.1618 | 0.3946 | 2.67 | 30.4 K | 460.93 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.1908 | 0.182 | 2.6 | 9.5 K | 68.31 K | |
| X | TMX Group Ltd | 3.8547 | 0.0961 | 2.56 | 2.1 M | 8.1 M | |
| WCN | Waste Connections Inc | 12.5703 | 0.3091 | 2.52 | 278.72 K | 3.5 M | |
| CFP | Canfor Corp | 6.73 | 0.15 | 2.28 | 239.3 K | 1.61 M | |
| OTEX | Open Text Corp | 7.1023 | 0.1573 | 2.26 | 572 K | 4.06 M | |
| SEA | Seabridge Gold Inc | 21.4336 | 0.4601 | 2.19 | 35.53 K | 761.47 K | |
| QBR-A | Quebecor Inc | 3.3857 | 0.0714 | 2.15 | 6.8 K | 23.02 K | |
| RCI-B | Rogers Communications Inc | 16.2385 | 0.3399 | 2.14 | 1.61 M | 26.18 M | |
| NWC | The North West Company Inc | 7.393 | 0.1539 | 2.13 | 49.53 K | 366.2 K | |
| SII | Sprott Inc | 27.0291 | 0.5527 | 2.09 | 5.25 K | 141.9 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.2834 | 0.1466 | 2.05 | 2.93 K | 21.36 K | |
| TRP | TC Energy Corp | 12.4398 | 0.2408 | 1.97 | 1.51 M | 18.83 M | |
| TAL | Petrotal Corp | 75.2711 | 1.4338 | 1.94 | 764 | 57.51 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.0344 | 0.1146 | 1.94 | 2.75 K | 16.59 K | |
| EDV | Endeavour Mining Corp | 13.0468 | 0.2462 | 1.92 | 4.71 K | 61.45 K | |
| BDI | Black Diamond Group Ltd | 3.2888 | 0.0585 | 1.81 | 30.4 K | 99.99 K | |
| BCE-PE | Bce Inc Pref E | 6.0664 | 0.1064 | 1.79 | 19.51 K | 118.36 K | |
| BCE-PD | Bce Inc Pref D | 5.8767 | 0.1027 | 1.78 | 3 K | 17.63 K | |
| LGD | Liberty Gold Corp | 13.92 | 0.24 | 1.75 | 367.75 K | 5.12 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 6.4672 | 0.1026 | 1.61 | 2.6 K | 16.81 K | |
| PPL | Pembina Pipeline Corp | 4.5908 | 0.071 | 1.57 | 383.16 K | 1.76 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.3677 | 0.0965 | 1.54 | 2.21 K | 14.04 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.4089 | 0.0665 | 1.53 | 322.19 K | 1.42 M | |
| GWO | Great-West Lifeco Inc | 9.8935 | 0.136 | 1.39 | 517.38 K | 5.12 M | |
| LNF | Leons Furniture | 5.2084 | 0.0681 | 1.32 | 1.73 K | 8.99 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.4552 | 0.0973 | 1.32 | 64.2 K | 478.62 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.481 | 0.0548 | 1.24 | 136.54 K | 611.84 K | |
| RBA | Rb Global Inc | 19.5848 | 0.2366 | 1.22 | 139.25 K | 2.73 M | |
| QBR-B | Quebecor Inc | 3.3736 | 0.0375 | 1.12 | 378.4 K | 1.28 M | |
| HPS-A | Hammond Power Solutions Inc | 5.8816 | 0.0647 | 1.11 | 10.6 K | 62.34 K | |
| ALA | AltaGas Ltd | 6.4435 | 0.0707 | 1.11 | 256.02 K | 1.65 M | |
| FTS | Fortis Inc | 12.1653 | 0.1319 | 1.1 | 568.64 K | 6.92 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.5708 | 0.0532 | 0.96 | 112.9 K | 628.94 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.0529 | 0.0288 | 0.95 | 5.5 K | 16.79 K | |
| BCE-PI | BCE Inc Pref AI | 6.8525 | 0.0633 | 0.93 | 5.22 K | 35.8 K | |
| CGO | Cogeco Inc Sv | 14.4218 | 0.122 | 0.85 | 880 | 12.69 K | |
| MX | Methanex Corp | 9.9749 | 0.0753 | 0.76 | 289.28 K | 2.89 M | |
| TCL-A | Transcontinental Inc | 3.3275 | 0.0244 | 0.74 | 165.23 K | 549.8 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 16.5434 | 0.1027 | 0.62 | 101.9 K | 1.69 M | |
| BU | Burcon Nutrascience Corp | 106.6998 | 0.6618 | 0.62 | 1.03 K | 110.33 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.411 | 0.0442 | 0.6 | 6.12 K | 45.33 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.8685 | 0.0408 | 0.6 | 4.49 K | 30.83 K | |
| TRX | Trx Gold Corporation | 3.47 | 0.02 | 0.58 | 55.23 K | 191.64 K | |
| WJX | Wajax Corp | 4.7589 | 0.027 | 0.57 | 64.73 K | 308.05 K | |
| BB | Blackberry Ltd | 85.48 | 0.48 | 0.56 | 1.08 M | 92.28 M | |
| POW-PB | Power Corporation of Canada Pref B | 7.6399 | 0.0418 | 0.55 | 8.13 K | 62.15 K | |
| HR-UN | H&R Real Estate Investment Trust | 4.6894 | 0.024 | 0.51 | 406.12 K | 1.9 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 19.89 | 6.2 B | 0.80 | 4.19 | 1.83 M | 36.43 M |
| GAMI | GAMCO Investors Inc | 20.4365 | 536.94 M | 0.219 | 1.08 | 129.99 K | 2.66 M |
| ECXJ | CXJ Group Co. Limited | 220.00 | 131.93 M | 18.00 | 8.91 | 200 | 44 K |
| ELCO | Elcom International Inc | 33.00 | 16.57 M | 5.50 | 20 | 10 | 330 |
| CELV | Preferred Commerce Inc | 30.55 | 9.17 M | 7.05 | 30 | 25 | 763.75 |
| SEII | Sharing Economy International Inc | 5100.0049 | 645.17 K | 300.00 | 6.25 | 14 | 71.4 K |
| NEOM | NeoMedia Technologies Inc | 30.00 | 508.84 K | 0.75 | 2.56 | 4.79 K | 143.64 K |
| TGHI | Touchpoint Group Holdings Inc | 10800.0029 | 344.25 K | 257.1455 | 2.44 | 1 | 10.8 K |
| LGBI | Cannabiz Mobile Inc | 20.40 | 64.81 K | 3.60 | 21.43 | 935 | 19.07 K |
| GRLF | Green Leaf Innovations Inc | 3.25 | 52.27 K | 0.25 | 8.33 | 953.09 K | 3.1 M |
| XLWH | Xinliwang International Holdings Company Ltd | 80.00 | 21.84 K | 50.00 | 166.67 | 400 | 32 K |
| SIMPQ | Simply Inc | 75.00 | 1.55 K | 7.50 | 11.11 | 157 | 11.78 K |
| TXIC | Tongxin International Ltd | 3.56 | 1.23 K | 0.06 | 1.71 | 14.38 K | 51.2 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.4888 | 785 | 0.1486 | 1.44 | 21.83 K | 228.96 K |
| SPDC | Speed Commerce Inc | 10.40 | 603 | 1.76 | 20.37 | 20.12 K | 209.25 K |
| PRXIQ | Premier Exhibitions Inc | 8.70 | 491 | 0.10 | 1.16 | 11.2 K | 97.41 K |
| PARD | Poniard Pharmaceuticals Inc | 132.40 | 149 | 4.40 | 3.44 | 2.71 K | 359.47 K |
| ACUS | Acusphere Inc | 4.95 | 2.65 | 115.22 | 994.46 K | 4.92 M | |
| BAJFF | Camrova Resources Inc | 10.25 | 1.17 | 12.89 | 3.07 K | 31.47 K | |
| ESINQ | ITT Educational Services Inc | 97.71 | 5.98 | 6.52 | 1.9 M | 185.51 M | |
| FRTD | Fortitude Group Inc | 95.4545 | 3.1818 | 3.45 | 50.8 K | 4.85 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 150.00 | 6.09 M | 20.00 | 15.38 | 218 | 32.7 K |
| ADD | Arctic Star Exploration Corp | 12.00 | 4.80 | 66.67 | 8.12 K | 97.48 K | |
| QYOU | QYOU Media Inc | 18.00 | 7.20 | 66.67 | 849 | 15.28 K | |
| SIEN | Sienna Resources Inc. | 5.00 | 1.50 | 42.86 | 80.5 K | 402.5 K | |
| WEB | Westbridge Energy Corporation | 54.3082 | 13.5771 | 33.33 | 138 | 7.49 K | |
| YNV | Ynvisible Interactive Inc | 24.00 | 4.80 | 25 | 623 | 14.95 K | |
| XIM | Ximen Mining Corp | 10.00 | 1.875 | 23.08 | 92 K | 920 K | |
| FTJ | Fort St. James Nickel Corp | 4.00 | 0.40 | 11.11 | 144 | 576 | |
| BKM | Pacific Booker Minerals Inc | 5.80 | 0.55 | 10.48 | 200 | 1.16 K | |
| HAN | Hannan Metals Ltd | 4.40 | 0.40 | 10 | 4.2 K | 18.47 K | |
| WINS | Winshear Gold Corp | 17.0202 | 1.48 | 9.52 | 1.27 K | 21.56 K | |
| SC-H | Serrano Resources Ltd | 13.50 | 1.00 | 8 | 1 K | 13.5 K | |
| STS | South Star Mining Corp | 10.50 | 0.75 | 7.69 | 59 | 619.5 | |
| TIG | Triumph Gold Corp | 59.00 | 4.00 | 7.27 | 600 | 35.4 K | |
| NBY | Niobay Metals Inc | 3.60 | 0.20 | 5.88 | 66.48 K | 239.34 K | |
| NVT | Nortec Minerals Corp | 5.70 | 0.30 | 5.56 | 600 | 3.42 K | |
| BQE | BQE Water Inc | 61.00 | 3.00 | 5.17 | 73.02 K | 4.45 M | |
| ATOM | Atomic Minerals Corp | 21.5999 | 0.90 | 4.35 | 111 | 2.4 K | |
| SILV | Silver Valley Metals Corp. | 12.015 | 0.405 | 3.49 | 97.5 K | 1.17 M | |
| RCT | Rochester Resources Ltd | 3.30 | 0.10 | 3.12 | 10.13 K | 33.43 K | |
| WEC | Winchester Equity Corporation | 6.60 | 0.20 | 3.12 | 1.25 K | 8.28 K | |
| POND | Pond Technologies Holdings Inc | 7.0833 | 0.1389 | 2 | 50.7 K | 359.12 K | |
| SLG | PetroTal Corp | 13.9483 | 0.2657 | 1.94 | 76.31 K | 1.06 M | |
| SGQ | SouthGobi Resources Ltd | 11.10 | 0.10 | 0.91 | 500 | 5.55 K |