Gainer Valuations for 16 June 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	26.40	11.17 B	1.20	4.76	24.81 K	655.06 K
NOG	Northern Oil and Gas	62.8966	2.64 B	1.4571	2.37	15.77 K	991.88 K
NG	Novagold Resources Inc	4.6469	2.53 B	0.3436	7.98	3.43 M	15.94 M
USAS	Americas Silver Corp	12.60	943.46 M	2.70	27.27	533	6.72 K
JOB	General Employment Enterprises	5.00	722.86 M	0.30	6.38	1.09 K	5.47 K
BHB	Bar Harbor Bankshares	7.0991	693.94 M	0.0468	0.66	12.82 K	91.05 K
THM	International Tower Hill Mines Ltd	3.22	400.81 M	0.057	1.8	65.62 K	211.29 K
VKI	Invesco Advantage Muni Income Trust II	3.4148	372.38 M	0.0459	1.36	122 K	416.61 K
IDR	Idaho Strategic Resources	3.50	299.75 M	0.28	8.7	643	2.25 K
GENC	Gencor Industries IN	4.78	258.27 M	0.06	1.27	3.15 K	15.06 K
PLX	Protalix Biotherapeutics	39.80	238.49 M	0.90	2.31	21.2 K	843.68 K
ESP	Espey Mfg. & Electronics	6.8577	145.6 M	0.1781	2.67	5 K	34.29 K
PLG	Platinum Group Metals Ltd	110.00	136.84 M	6.00	5.77	1.85 K	203.17 K
OPHC	Optimumbank Hlds	720.00	113.17 M	54.40	8.17	23	16.56 K
CEV	Eaton Vance California Muni Income Trust	4.146	74.34 M	0.066	1.62	23.88 K	98.99 K
WYY	Widepoint Corp	5.80	60.29 M	0.30	5.45	2.98 K	17.28 K
COHN	Cohen & CO Inc	25.8831	30.74 M	0.3118	1.22	2 K	51.87 K
MXC	Mexco Energy Corp	14.7691	23.15 M	0.5427	3.81	9.3 K	137.35 K
CVM	Cel-Sci Corp	3975.00	20.93 M	300.00	8.16	689	2.74 M
UUU	Universal Security Instruments	4.7658	16.02 M	0.2189	4.81	5.8 K	27.64 K
INUV	Inuvo Inc	37.00	6.35 M	1.00	2.78	2.39 K	88.58 K
TPHS	Trinity Pl Hlds Inc	7.1601	1.93 M	0.0498	0.7	37.29 K	267 K
ENSV	Enservco Corpporation	13.50	29.09 K	0.75	5.88	340	4.59 K
IPB	Merrill Lynch & Company	5.8457		0.1076	1.88	1.49 K	8.69 K

Canadian Securities Exchange (CN) CAD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
LCU	Lion Copper Corp.	16.74	97.61 M	0.54	3.33	240	4.02 K
NP	NorthPalm Capital Corp	5.25		1.75	50	120	630
LINE	Linear Minerals Corp.	111.15		6.175	5.88	48	5.34 K

Commodities (COMM) POINTS

Symbol	Company Name	Price	Capital	Δ	Δ %	Volume	Valuation
SI	Silver	14.13	1.03 B	0.10	0.71	20.39 K	288.11 K
BZ	Brent Crude	70.24		0.80	1.15	108.24 K	7.6 M
ZL	Soybean Oil	37.26		0.33	0.89	6.94 K	258.44 K
KC	Coffee	122.40		1.05	0.87	8.08 K	988.99 K
CC	Cocoa	2623.00		22.00	0.85	3.36 K	8.82 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
AMGN	Amgen Inc	34.6391	252.64 B	1.1972	3.58	10.94 M	379.09 M
GILD	Gilead Sciences Inc	15.2535	208.31 B	0.0795	0.52	13.67 M	208.46 M
SNY	Sanofi-Aventis S.A. ADR	16.6091	116.12 B	0.1723	1.05	1.52 M	25.19 M
REGN	Regeneron Pharmaceuticals	15.535	98.4 B	0.3178	2.09	497.2 K	7.72 M
AEP	American Electric Power Company	14.4318	70.19 B	0.1617	1.13	5.56 M	80.21 M
CCEP	Coca-Cola Europacific Partners Plc	4.9653	51.32 B	0.0971	1.99	5.45 M	27.06 M
BIIB	Biogen Inc	50.89	37.03 B	0.70	1.39	2.25 M	114.39 M
UAL	United Airlines Holdings Inc	3.82	36.14 B	0.09	2.41	9.17 M	35.01 M
VOD	Vodafone Grp Plc ADR	7.6951	35.89 B	0.0702	0.92	2.41 M	18.52 M
ERIC	Ericsson ADR	5.425	34.38 B	0.0412	0.77	3.4 M	18.46 M
ESLT	Elbit Systems Ltd	44.0984	33.89 B	1.1903	2.77	14.5 K	639.43 K
CASY	Casey's General Stor	22.2962	26.12 B	0.526	2.42	1.2 M	26.69 M
ENTG	Entegris Inc	3.0447	23.41 B	0.0191	0.63	929.44 K	2.83 M
RGLD	Royal Gold Inc	35.2415	21.57 B	0.8954	2.61	610 K	21.5 M
HST	Host Marriott Financial Trust	4.8134	17.73 B	0.0623	1.31	11.09 M	53.38 M
DPZ	Domino's Pizza Inc Common Stock	6.1698	10.96 B	0.0397	0.65	377.8 K	2.33 M
ENSG	The Ensign Group IN	3.0062	10.88 B	0.1129	3.9	749.7 K	2.25 M
PODD	Insulet Corp	6.65	10.36 B	0.06	0.91	322.61 K	2.15 M
AMKR	Amkor Technology	4.4169	9.2 B	0.0558	1.28	3.86 M	17.04 M
WYNN	Wynn Resorts Ltd	21.6182	8.55 B	0.6531	3.12	4.76 M	102.89 M
ALKS	Alkermes Plc	9.36	7.89 B	0.26	2.86	1.75 M	16.35 M
VICR	Vicor Cp	6.3266	7.6 B	0.1838	2.99	43.98 K	278.28 K
CVLT	Commvault Systems	16.08	6.8 B	0.20	1.26	785.41 K	12.63 M
KTOS	Kratos Defns	8.90	6.54 B	1.00	12.66	50.93 K	453.25 K
PPC	Pilgrim's Pride	3.5858	6.49 B	0.1883	5.54	190.13 K	681.77 K
SIGI	Selective Ins Group	9.3763	6.16 B	0.0507	0.54	176.61 K	1.66 M
ABCB	Ameris Bancorp	5.2802	5.54 B	0.1588	3.1	22.52 K	118.89 K
CAKE	Cheesecake Fact	12.6095	5.29 B	0.0846	0.68	4.01 M	50.54 M
CACC	Credit Acceptance	23.17	5.1 B	0.24	1.05	26.8 K	620.98 K
SLMBP	SLM Cp Srs B Pfd	12.1248	4.73 B	0.1462	1.22	1.7 K	20.61 K
IONS	Ionis Pharmaceuticals	14.65	4.54 B	0.30	2.09	1.03 M	15.1 M
CIGI	Colliers Intl Grp IN	6.9394	4.53 B	0.0675	0.98	55.37 K	384.23 K
FULT	Fulton Financial Cor	3.0675	4.51 B	0.0231	0.76	1.21 M	3.71 M
TCBI	Texas Capital Bncsh	14.3564	4.4 B	0.1375	0.97	126.24 K	1.81 M
CRVL	Corvel Cp	3.5383	4.37 B	0.0766	2.21	181.52 K	642.27 K
FFIN	First Finl Bkshs Inc	5.8573	4.34 B	0.0604	1.04	551.4 K	3.23 M
UFPI	Universal Forest Prd	8.4686	4.32 B	0.2268	2.75	489.6 K	4.15 M
KLIC	Kulicke and Soffa	3.313	3.79 B	0.0173	0.52	378.5 K	1.25 M
PRIM	Primoris Services Cp	5.9301	3.76 B	0.1196	2.06	5.16 K	30.62 K
IEP	Icahn Enterprises	5.2331	3.68 B	0.2434	4.88	49.87 K	260.99 K
BELFB	BEL Fuse Inc Cl B	12.6486	3.37 B	0.1199	0.96	29.1 K	368.07 K
CECO	CECO Environmental Corp.	3.007	3.28 B	0.0869	2.98	10.3 K	30.97 K
SBCF	Seacoast Banking Cp	13.0536	3.24 B	0.177	1.37	15.12 K	197.37 K
MGRC	Mcgrath Rentcorp	11.245	3.17 B	0.1829	1.65	84.17 K	946.5 K
OSIS	O S I Systems Inc	16.87	3.08 B	0.09	0.54	64.12 K	1.08 M
ARCB	Arcbest Corp	25.2374	2.97 B	0.2529	1.01	763.47 K	19.27 M
VCEL	Vericel Corproation	60.032	2.94 B	4.832	8.75	25.32 K	1.52 M
ATRC	Atricure Inc	3.48	2.85 B	0.13	3.88	50.05 K	174.16 K
NBTB	NBT Bancorp Inc	12.3733	2.74 B	0.1218	0.99	164.81 K	2.04 M
VECO	Veeco Instrument	12.01	2.47 B	0.74	6.57	478.26 K	5.74 M
PENN	Penn Natl Gaming Inc	6.0705	2.35 B	0.0715	1.19	668.45 K	4.06 M
DGII	Digi Intl Inc	9.75	2.22 B	0.23	2.42	73.36 K	715.21 K
CNXN	PC Connection Inc	4.2629	2.1 B	0.048	1.14	30.08 K	128.24 K
ANDE	Andersons Inc	14.3981	1.85 B	0.1041	0.73	560.85 K	8.08 M
TILE	Interface Inc	5.4577	1.81 B	0.0353	0.65	276.2 K	1.51 M
SRPT	Sarepta Therapeutics	8.28	1.72 B	0.06	0.73	96.29 K	797.31 K
ANIP	ANI Pharma Inc	89.6402	1.63 B	3.24	3.75	2.66 K	238.44 K
THRM	Gentherm Inc	6.50	1.57 B	0.58	9.8	232.3 K	1.51 M
MLCO	Melco Resorts & Entertainment ADR	3.5476	1.5 B	0.0399	1.14	6.96 M	24.68 M
ICFI	Icf International	24.0009	1.47 B	0.4652	1.98	90.06 K	2.16 M
DMLP	Dorchester Minls	5.1306	1.4 B	0.0844	1.67	47.07 K	241.49 K
RDWR	Radware Ltd	3.93	1.34 B	0.085	2.21	98.86 K	388.51 K
OSBC	Old Second Bancorp	5.9107	1.24 B	0.4775	8.79	85.24 K	503.8 K
PFBC	Preferred Bank LA	15.3424	1.23 B	0.1871	1.23	13.62 K	208.96 K
STRA	Strayer Education	146.3699	1.22 B	1.5413	1.06	167 K	24.44 M
HFWA	Heritage Financial	7.1024	1.14 B	0.0706	1	31.38 K	222.89 K
IART	Integra Lifesciences	9.0449	1.12 B	0.0819	0.91	943 K	8.53 M
NBN	Northeast Bncp	7.137	1.09 B	0.0416	0.59	500	3.57 K
WLFC	Willis Lease Fin C	11.5699	980.87 M	0.212	1.87	9.97 K	115.38 K
HAFC	Hanmi Financial Cp	10.5688	959.82 M	0.4065	4	153.92 K	1.63 M
GPRE	Green Plains Inc	5.2747	954 M	0.6372	13.74	141.54 K	746.58 K
DJCO	Daily Journal Cp	50.00	913.58 M	2.00	4.17	11.43 K	571.5 K
GSBC	Great Southern Bncp	12.0312	885.75 M	0.3558	3.05	31.37 K	377.37 K
CCBG	Capital City Bank Gr	11.9831	874.44 M	0.2252	1.92	16.94 K	202.98 K
APEI	American Public Education	36.52	753.29 M	0.49	1.36	268.4 K	9.8 M
WASH	Washington TR Bncorp	8.3054	742.94 M	0.1971	2.43	18.71 K	155.4 K
DCTH	Delcath Systems Inc	3.72	741.86 M	0.16	4.49	162.06 K	602.86 K
LINC	Lincoln Educational	13.7591	728.96 M	0.126	0.92	301.38 K	4.15 M
AROW	Arrow Financial Corp	11.2419	716.94 M	0.08	0.72	17.19 K	193.2 K
DGICA	Donegal Group Cl A	7.8825	703.78 M	0.0678	0.87	15.58 K	122.8 K
SWBI	Smith & Wesson Brands Inc	3.1468	698.15 M	0.1396	4.64	1.88 M	5.91 M
CSIQ	Canadian Solar Inc	14.05	681.68 M	0.90	6.84	3.52 M	49.52 M
ACHV	Achieve Life Sciences Inc	57420.00	665.01 M	792.00	1.4	53	3.04 M
JBSS	John B Sanfilippo	4.3311	657.41 M	0.1071	2.54	25.78 K	111.65 K
CAPR	Capricor Therap	400.00	595.34 M	75.00	23.08	177	70.8 K
COFS	Choiceone Financial	3.1508	550.05 M	0.1533	5.11	992	3.13 K
YORW	York Water Company	9.2263	511.69 M	0.1593	1.76	14.87 K	137.21 K
CZNC	Citizens & Northern Corp	8.4026	502.54 M	0.1882	2.29	13.35 K	112.16 K
JOUT	Johnson Outdoors	6.1186	498.52 M	0.1258	2.1	300	1.84 K
TATT	T A T Tech Ltd	4.7779	495.49 M	0.0839	1.79	1.9 K	9.08 K
FRBA	First Bank	4.3984	489.51 M	0.2199	5.26	500	2.2 K
GOOD	Gladstone Comml	3.0647	482.63 M	0.0434	1.44	11.16 K	34.19 K
KELYA	Kelly Svcs Cl A	10.2461	479.13 M	0.0986	0.97	126.02 K	1.29 M
BMRC	Bank of Marin Bancrp	8.7751	462.97 M	0.075	0.86	9.77 K	85.75 K
GYRE	Gyre Therapeutics Inc	1867.8441	455.95 M	21.7191	1.18	35	65.37 K
FSTR	Foster L B Company	27.4998	453.74 M	0.2818	1.04	79.39 K	2.18 M
ATNI	Atn International	26.254	447.62 M	0.4898	1.9	164.3 K	4.31 M
GILT	Gilat Satellite Ntwk	3.1479	441.38 M	0.0738	2.4	21.1 K	66.42 K
NVEC	Nve Corp	21.8052	400.12 M	0.83	3.96	90.1 K	1.96 M
FWDI	AdvisorShares Madrona International ETF	16.90	387.54 M	0.10	0.6	1.6 K	27.04 K

New York Stock Exchange (NYSE) USD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
UNH	Unitedhealth Group Inc	18.7409	363.01 B	0.398	2.17	14.16 M	265.45 M
GS	Goldman Sachs Group	107.7776	263.51 B	0.8598	0.8	10.13 M	1.09 B
BML-PG	Bank of America Corporation	6.8615	261.08 B	0.0609	0.9	842.63 K	5.78 M
HDB	Hdfc Bank Ltd ADR	3.9427	132.25 B	0.0257	0.66	8.68 M	34.21 M
MDT	Medtronic Inc	21.3463	129.18 B	0.145	0.68	5.82 M	124.28 M
MCK	Mckesson Corp	36.7413	124.35 B	0.2636	0.72	1.91 M	70.2 M
IBN	Icici Bank Ltd ADR	4.5027	123.47 B	0.0255	0.57	16.29 M	73.35 M
NEM	Newmont Mining Corp	29.3869	117.05 B	0.2105	0.72	5.99 M	176.09 M
GSK	Glaxosmithkline Plc ADR	15.5483	101.51 B	0.1725	1.12	1.87 M	29.15 M
EQNR	Equinor ASA ADR	9.4321	101.21 B	0.0673	0.72	1.84 M	17.4 M
ELV	Elevance Health Inc	37.3701	92.88 B	1.0484	2.89	5.02 M	187.49 M
AEM	Agnico-Eagle Mines Ltd	40.5681	90.19 B	0.3371	0.84	2.76 M	112.11 M
NGG	National Grid Transco Plc ADR	15.6684	84.05 B	0.4033	2.64	232.39 K	3.64 M
CI	Cigna Corp	19.4856	78.29 B	1.0313	5.59	7.07 M	137.84 M
CNI	Canadian National Railway	15.6171	76.63 B	0.1216	0.78	4.85 M	75.73 M
TAK	Takeda Pharmaceutical Co. Ltd ADR	8.5754	67.48 B	0.111	1.31	27.22 K	233.41 K
TEL	TE Connectivity Ltd	14.5896	62.62 B	0.5257	3.74	8.58 M	125.22 M
NUE	Nucor Corp	29.6852	59.16 B	0.7032	2.43	10.07 M	298.92 M
DAL	Delta Air Lines Inc	5.3086	56.94 B	0.0517	0.98	10.37 M	55.06 M
DEO	Diageo Plc ADR	34.5118	55.61 B	0.61	1.8	996.4 K	34.39 M
WAT	Waters Corp	47.99	45.38 B	0.29	0.61	961.92 K	46.16 M
AU	Anglogold Ashanti Ltd ADR	29.7979	44.31 B	0.6515	2.24	1.99 M	59.44 M
SLF	Sun Life Financial Inc	13.4908	40.48 B	0.1073	0.8	560.5 K	7.56 M
FIX	Comfort Systems USA	8.5689	39.7 B	0.0675	0.79	245.89 K	2.11 M
DHI	D.R. Horton	7.8574	39.21 B	0.0992	1.28	7.17 M	56.37 M
HIG	Hartford Financial Services Group	8.6403	36.61 B	0.3184	3.83	21.68 M	187.32 M
CNC	Centene Corp	4.44	34.79 B	0.0475	1.08	835.2 K	3.71 M
GFI	Gold Fields Ltd ADR	6.9173	31.88 B	0.1853	2.75	5.12 M	35.43 M
DGX	Quest Diagnostics Inc	37.3516	28.66 B	0.2067	0.56	1.07 M	40.07 M
LVS	Las Vegas Sands	5.3086	25.47 B	0.209	4.1	45.37 M	240.84 M
KGC	Kinross Gold Corp	15.1112	24.4 B	0.1902	1.27	5.19 M	78.45 M
PHM	Pultegroup	7.391	24.17 B	0.0596	0.81	7.22 M	53.35 M
LEN	Lennar Corp	5.8185	19.88 B	0.0754	1.31	7.56 M	43.98 M
BCH	Banco DE Chile ADR	5.0394	19.52 B	0.0886	1.79	23.81 K	119.99 K
LEN-B	Lennar Corporation	4.6313	19.42 B	0.0393	0.86	80.51 K	372.87 K
TPL	Texas Pacific Land Trust	3.4107	19.39 B	0.1122	3.4	338.4 K	1.15 M
RVTY	RVTY	15.619	17.52 B	0.2473	1.61	1.79 M	27.9 M
MGA	Magna International	6.2887	16.19 B	0.3864	6.55	6.27 M	39.44 M
RBC	Regal-Beloit Corp	18.4844	15.49 B	0.1912	1.05	168.3 K	3.11 M
PKX	Posco ADR	47.7236	15.22 B	0.3989	0.84	653.5 K	31.19 M
NLY	Annaly Capital Management Inc	6.847	13.84 B	0.0514	0.76	2.01 M	13.77 M
SKM	Sk Telecom Corp ADR	8.1829	13.1 B	0.1089	1.35	644.75 K	5.28 M
DPZ	Domino's Pizza Inc	6.1698	11.6 B	0.0397	0.65	377.8 K	2.33 M
DVA	Davita Healthcare Partners Inc	23.115	10.95 B	0.195	0.85	1.26 M	29.23 M
PSO	Pearson Plc ADR	5.5064	10.36 B	0.0553	1.01	270.5 K	1.49 M
IAG	Iamgold Corp	8.8713	9.79 B	0.2696	3.13	2.21 M	19.62 M
EGP	Eastgroup Properties	17.594	9.73 B	0.1465	0.84	309.7 K	5.45 M
CAE	Cae Inc	5.1868	9.02 B	0.0421	0.82	68.9 K	357.37 K
KT	Korea Telecom Corp ADR	7.4102	8.9 B	0.12	1.65	716.8 K	5.31 M
AOS	Smith A.O. Corp	3.8409	8.59 B	0.0467	1.23	1.74 M	6.7 M
ALV	Autoliv Inc	14.0325	8.56 B	0.2376	1.72	1.61 M	22.64 M
MGM	MGM Resorts International	6.282	8.41 B	0.1133	1.84	23.65 M	148.57 M
EGO	Eldorado Gold Corp	40.6688	8.31 B	1.0992	2.78	517.48 K	21.05 M
EDU	New Oriental Education & Technology Group ADR	14.0511	8.14 B	0.138	0.99	2.12 M	29.73 M
WAL	Western Alliance Bancorp	5.7717	8 B	0.1302	2.31	461.01 K	2.66 M
TFII	Tfi International Inc	3.6461	7.9 B	0.1453	4.15	700	2.55 K
GS-PC	The Goldman Sachs Group Inc. PFD 1/1000 C	7.4137	7.44 B	0.1164	1.6	16.4 K	121.58 K
NFG	National Fuel Gas Company	21.3338	7.26 B	0.5338	2.57	1 M	21.38 M
DY	Dycom Industries	11.09	6.79 B	0.06	0.54	445.9 K	4.95 M
BKH	Black Hills Corp	12.296	6.67 B	0.0802	0.66	324 K	3.98 M
TXNM	Txnm Energy Inc	6.1865	6.48 B	0.0442	0.72	573.74 K	3.55 M
BLDR	Builders Firstsource	3.1243	6.47 B	0.055	1.79	115.27 K	360.13 K
FNB	F.N.B. Corp	3.1092	6.35 B	0.0549	1.8	2.58 M	8.02 M
HAE	Haemonetics Corp	26.53	5.58 B	0.38	1.45	541.54 K	14.37 M
POR	Portland General Electric Company	10.0374	5.43 B	0.0677	0.68	1.09 M	10.94 M
MAIN	Main Street Capital Corp	3.4987	5.26 B	0.0289	0.83	89.1 K	311.73 K
SR	Spire Inc	17.2802	5.21 B	0.1601	0.94	161.4 K	2.79 M
SKY	Skyline Corp	16.1038	4.96 B	0.31	1.96	32.2 K	518.54 K
TNL	Travel + Leisure Co.	3.1577	4.71 B	0.0412	1.32	6.58 M	20.77 M
EPR	Entertainment Properties Trust	7.2048	4.51 B	0.0959	1.35	436.1 K	3.14 M
UNF	Unifirst Corp	35.9631	4.37 B	0.4507	1.27	90.3 K	3.25 M
ALK	Alaska Air Group	3.7364	4.36 B	0.0719	1.96	3.53 M	13.2 M
AIR	AAR Corp	14.5138	4.35 B	0.099	0.69	327.6 K	4.75 M
ITGR	Integer Holdings Corp	20.3451	4.3 B	0.2642	1.32	188.93 K	3.84 M
VSH	Vishay Intertechnology	5.0436	4.26 B	0.0843	1.7	4.41 M	22.26 M
TAC	Transalta Corp	9.9675	4.2 B	0.0641	0.65	26.8 K	267.13 K
CVSA	Covista Inc.	43.1438	3.96 B	0.9489	2.25	1.09 M	46.96 M
LXP	Lexington Realty Trust	6.9175	3.61 B	0.0856	1.25	231.82 K	1.6 M
MHO	M/I Homes	10.25	3.2 B	0.16	1.59	223.78 K	2.29 M
LRN	Stride Inc	20.16	3.17 B	1.16	6.11	309.55 K	6.24 M
UNFI	United Nat Foods	25.17	2.86 B	0.32	1.29	543.42 K	13.68 M
BANC	First Pactrust Bancorp	4.2247	2.82 B	0.0808	1.95	3.3 K	13.94 K
SDRL	Seadrill 2021 Ltd	25618.2148	2.76 B	133.8457	0.53	4.64 M	118.79 B
SA	Seabridge Gold	25.65	2.65 B	0.19	0.75	211.55 K	5.43 M
IMAX	Imax Corp	7.18	2.63 B	0.13	1.84	400.97 K	2.88 M
LPL	Lg Display Co. Ltd ADR	9.6325	2.57 B	0.1764	1.87	1.44 M	13.88 M
MD	Mednax Inc	39.33	2.45 B	0.24	0.61	180.49 K	7.1 M
HMN	Horace Mann Educators Corp	5.6679	2.14 B	0.0658	1.17	287.8 K	1.63 M
DRD	Drdgold Ltd ADR	4.613	2.03 B	0.2507	5.75	165.3 K	762.53 K
SPB	Spectrum Brands Holdings Inc	28.9271	2.03 B	0.9745	3.49	1.05 K	30.46 K
WMK	Weis Markets	22.0005	1.86 B	0.3058	1.41	57.46 K	1.26 M
GSL	Global Ship Lease Inc	9.8368	1.56 B	0.1483	1.53	3.4 K	33.45 K
LZB	La-Z-Boy Inc	3.47	1.3 B	0.5664	19.51	4.04 M	14.02 M
ALX	Alexander's Inc	82.4185	1.26 B	0.4785	0.58	9.4 K	774.73 K
BH	Biglari Holdings Inc	91.4999	1.15 B	3.2186	3.65	26.18 K	2.4 M
SMP	Standard Motor Products	4.8273	981.92 M	0.0849	1.79	163.3 K	788.3 K
TYG	Tortoise Energy Infrastructure Corp	27.1459	954.79 M	0.7594	2.88	13.35 K	362.4 K
AORT	Artivion Inc	5.5305	945.87 M	0.1145	2.11	145.1 K	802.48 K
EIG	Employers Holdings Inc	8.5168	830.57 M	0.0621	0.73	315 K	2.68 M
NXP	Nuveen Tax Free Income Portfolio	6.9615	828.14 M	0.0443	0.64	20.7 K	144.1 K

Toronto Stock Exchange (TO) CAD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
DCM	Data Communications Mgmt Corp	159.7541	7.9 M	6.5372	4.27	124	19.81 K
MAI	Mining Americas Inc.	30.00		5.00	20	156	4.68 K
HMMC	Hemlo Mining Corp.	58.50		9.00	18.18	22	1.29 K
USA	Americas Silver Corp	13.50		1.80	15.38	61.79 K	834.12 K
ELO	Eloro Resources Ltd	3.60		0.40	12.5	875	3.15 K
WPK	Winpak Ltd	4.9794		0.362	7.84	6.91 K	34.4 K
MG	Magna International Inc	6.546		0.4148	6.77	1.59 M	10.41 M
CHR	Chorus Aviation Inc	19.6866		1.2446	6.75	880.83 K	17.34 M
KEI	Kolibri Global Energy Inc	4.80		0.30	6.67	16.13 K	77.42 K
NG	Novagold Res Inc	4.6814		0.282	6.41	1.02 M	4.78 M
STC	Sangoma Technologies Corp	4.90		0.28	6.06	1.1 K	5.39 K
MSCL	Satellos Bioscience Inc	84.00		4.80	6.06	118	9.91 K
PTM	Platinum Group Metals Ltd	124.00		7.00	5.98	3.34 K	414.53 K
TRI-PB	Thomson Reuters Corp Sr B Prf	8.3052		0.4131	5.23	1.8 K	14.95 K
CSCI	Cosciens Biopharma Inc	157800.00		7800.00	5.2	2	315.6 K
FLNT	Flint Corp	8.40		0.40	5	3.2 K	26.88 K
IMG	Iamgold Corp	10.1104		0.3714	3.81	1.84 M	18.65 M
ELD	Eldorado Gold	46.825		1.6826	3.73	1.72 M	80.43 M
CCS-PC	Co Operaters Gen Insur C Cl E Prf	6.9579		0.2399	3.57	500	3.48 K
S	Sherritt Intl Rv	5.014		0.1712	3.54	5.55 M	27.85 M
CCA	Cogeco Communications Inc	18.1091		0.5659	3.23	263.29 K	4.77 M
MDI	Major Drilling Grp	6.5916		0.1883	2.94	150.81 K	994.05 K
HPS-A	Hammond Power Solutions Inc	5.3322		0.1487	2.87	5.6 K	29.86 K
DII-B	Dorel Industries Inc	6.795		0.1793	2.71	45.06 K	306.22 K
EFR	Energy Fuels Inc	19.50		0.50	2.63	1.24 K	24.14 K
AIM	Aimia Inc	7.5754		0.1896	2.57	1.92 M	14.58 M
WCN	Waste Connections Inc	13.3946		0.3194	2.44	339.89 K	4.55 M
MTY	Mty Food Group Inc	6.7638		0.1601	2.42	3.63 K	24.58 K
BPS-PA	Brookfield Property Split Corp Pref A	7.0123		0.1576	2.3	2.73 K	19.11 K
EIF	Exchange Income Corp	3.3367		0.0738	2.26	13.7 K	45.71 K
SVM	Silvercorp Metals Inc	3.0731		0.0672	2.24	665.3 K	2.04 M
SJ	Stella Jones Inc	4.7223		0.0989	2.14	10.8 K	51 K
PWF-PK	Power Finl 4.95 Sr K Prf	7.4961		0.1561	2.13	8.98 K	67.31 K
LBS-PA	Life & Banc Split Corp Pref A	3.7952		0.0763	2.05	24.73 K	93.86 K
GWO-PI	Great West Lifeco 1St I Prf	7.3564		0.1442	2	2.4 K	17.66 K
BBD-PB	Bombardier Inc Pref B	3.4023		0.0649	1.94	6.42 K	21.83 K
BPS-PB	Brookfield Property Split Corp Pref B	8.1594		0.1515	1.89	4.5 K	36.72 K
WJX	Wajax Corp	5.8536		0.1063	1.85	32.69 K	191.36 K
TFII	Tfi International Inc	4.1197		0.0725	1.79	123.01 K	506.75 K
PWF-PE	Power Financial Corp Pref E	8.1177		0.1399	1.75	2.4 K	19.48 K
ABX	Barrick Mining Corp	27.8679		0.4553	1.66	2.52 M	70.21 M
K	Kinross Gold Corp	17.1286		0.2679	1.59	2.98 M	51.04 M
AEM	Agnico Eagle Mines Ltd	45.611		0.6957	1.55	726.41 K	33.13 M
HBP	Helix Biopharm	6.70		0.10	1.52	3 K	20.1 K
TAL	Petrotal Corp	96.7771		1.4337	1.5	12.69 K	1.23 M
BPS-PC	Brookfield Property Split Corp Pref C	7.2857		0.1046	1.46	2.39 K	17.43 K
AGI	Alamos Gold Inc Cls A	7.7659		0.1074	1.4	628.99 K	4.88 M
LAS-A	Lassonde Industries Inc	29.8481		0.4077	1.38	2.87 K	85.51 K
CNR	Canadian National Railway Co.	17.7194		0.2397	1.37	2.2 M	38.99 M
WN-PD	George Weston 5.20 Ser Iv Prf	7.7481		0.098	1.28	2.42 K	18.79 K
OTEX	Open Text Corp	7.8371		0.0979	1.26	452 K	3.54 M
IFC	Intact Financial Corp	22.5472		0.2764	1.24	393.2 K	8.87 M
CIGI	Colliers International Group Inc	7.975		0.0971	1.23	61.71 K	492.16 K
BCE-PG	Bce Inc Pref G	7.1048		0.0836	1.19	10.7 K	76.02 K
BCE-PY	BCE Inc Pref Y	7.3555		0.0856	1.18	2.09 K	15.39 K
QBR-B	Quebecor Inc	3.5737		0.0413	1.17	306.8 K	1.1 M
L	Loblaw CO	4.8576		0.0544	1.13	949.56 K	4.61 M
BCE-PI	BCE Inc Pref AI	7.9615		0.0885	1.12	2.91 K	23.16 K
SRU-UN	SmartCentres Real Estate Investment Trust	4.5654		0.0504	1.12	445.56 K	2.03 M
ITH	International Tower Hill Mines Ltd	3.80		0.04	1.06	107.8 K	409.64 K
EQB	EQB Inc	6.5924		0.0678	1.04	800	5.27 K
CYB	Cymbria Corp Cl A	11.70		0.12	1.04	8.39 K	98.16 K
CAE	Cae Inc	5.8751		0.0585	1.01	2.11 M	12.42 M
MRD	Melcor Dev	3.8501		0.0369	0.97	9.55 K	36.77 K
FTS-PF	Fortis 1St Cum Red Srs F Prf	8.0818		0.077	0.96	1.75 K	14.14 K
TA	Transalta Corp	11.5068		0.1086	0.95	1.06 M	12.15 M
PWF-PG	Power Financial Corp Pref G	8.1646		0.0766	0.95	3.8 K	31.03 K
PWF-PF	Power Financial 5.25 Sr E Prf	7.8619		0.0731	0.94	3.98 K	31.31 K
IAG	IA Financial Corp Inc	15.872		0.1438	0.91	265.7 K	4.22 M
SLF	Sun Life Financial Inc	15.27		0.1366	0.9	1.15 M	17.64 M
NA	National Bank of Canada	13.4095		0.117	0.88	1.32 M	17.73 M
JAG	Jaguar Mining Inc	6727.3232		57.7104	0.87	658.21 K	4.43 B
BN-PN	Brookfield Corporation	6.0307		0.0499	0.83	16.38 K	98.76 K
BN-PC	Brookfield Corporation	5.395		0.0442	0.83	1.7 K	9.17 K
TCL-A	Transcontinental Inc	3.5625		0.0283	0.8	64.42 K	229.49 K
QBR-A	Quebecor Inc	3.5768		0.0282	0.79	5.11 K	18.26 K
ATRL	Atkinsrealis Group Inc	34.5758		0.2357	0.69	416.86 K	14.41 M
BBD-PC	Bombardier Inc Pref C	4.5628		0.0311	0.69	4.7 K	21.45 K
POW-PD	Power Corporation of Canada Pref D	7.5822		0.0508	0.67	8.93 K	67.71 K
BN	Brookfield Corporation	3.4191		0.0208	0.61	3.34 M	11.41 M
ENB-PA	Enbridge Inc Pref A	9.4915		0.0575	0.61	2.03 K	19.3 K
PHX	Phx Energy Services Corp	3.2563		0.0197	0.61	127.66 K	415.71 K
BCE-PF	BCE Inc Pref AF	7.3034		0.04	0.55	8.21 K	59.95 K
PBH	Premium Brands Holdings Corp	4.4819		0.0241	0.54	34.32 K	153.81 K
CGO	Cogeco Inc Sv	13.8059		0.0732	0.53	8.96 K	123.65 K
SLF-PE	Sun Life Financial Sr 5 Prf	7.0987		0.0373	0.53	36.78 K	261.13 K
LGD	Liberty Gold Corp	15.28		0.08	0.53	110.33 K	1.69 M
CFW	Calfrac Well Services Ltd	289.00		1.50	0.52	8.46 K	2.45 M
PAAS	Pan American Silver Corp	18.0921		0.092	0.51	143.19 K	2.59 M
SBC-PA	Brompton Split Banc Corp Pref A	4.1646		0.0211	0.51	23.13 K	96.31 K

United States Stock Exchanges (US) USD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
KLNG	Koil Energy Solutions Inc.	3.20	35.32 M	0.40	14.29	38.55 K	123.34 K
HEWA	Healthwarehouse.Com	3.36	5.15 M	0.26	8.39	35.51 K	119.31 K
NEOM	NeoMedia Technologies Inc	21.00	508.84 K	0.30	1.45	1.6 K	33.62 K
ZVOI	Zovio Inc	14.78	137.92 K	0.54	3.79	166.14 K	2.46 M
PJET	Priority Aviation Inc	1300.00	98.01 K	50.00	4	3	3.9 K
GRLF	Green Leaf Innovations Inc	4.25	52.27 K	0.25	6.25	1.67 M	7.09 M
RGGI	Resgreen Group International Inc	1550.00	48.75 K	100.00	6.9	102	158.1 K
SIMPQ	Simply Inc	197.50	1.55 K	2.50	1.28	166	32.78 K
SPDC	Speed Commerce Inc	20.32	603	0.32	1.6	6.79 K	138.07 K
CALIQ	China Auto Logistics Inc.	24.30	484	0.60	2.53	1.34 K	32.59 K
PARD	Poniard Pharmaceuticals Inc	196.80	149	33.60	20.59	34.34 K	6.76 M
WDBG	Woodbrook Group Holdings Inc	720.7207	42	90.0901	14.29	2	1.44 K
BAJFF	Camrova Resources Inc	8.57		0.89	11.59	1.4 K	12 K
NKRSF	Niko Resources Ltd	66.5751		3.5959	5.71	100	6.66 K
ESINQ	ITT Educational Services Inc	93.69		1.07	1.16	761.16 K	71.31 M

Toronto Venture Exchange (V) CAD

Symbol	Company Name	Price $	Δ $	Δ %	Volume	Valuation
LIB	LibertyStream Infrastructure Partners Inc.	26.2499	11.25	75	40	1.05 K
MANU	Manhattan Uranium Discovery Corp.	25.00	10.00	66.67	256	6.4 K
SIEN	Sienna Resources Inc.	9.00	3.00	50	766.5 K	6.9 M
EPO-H	Encanto Potash Corp	12.75	4.25	50	6.83 K	87.02 K
YNV	Ynvisible Interactive Inc	28.80	9.60	50	771	22.2 K
SGLD	Scorpio Gold Corporation	13.50	3.60	36.36	1.44 K	19.49 K
GSVR	Guanajuato Silver Company Ltd	3.15	0.81	34.62	381.5 K	1.2 M
JZR	Jazz Resources Inc	4.00	0.80	25	1.88 K	7.5 K
CATX	Catalyst One Exploration Corp.	12.00	2.40	25	17	204
USS	Uniserve Communications Corporation	7.8947	1.3158	20	236	1.86 K
COMP	Uniserve Communications Corporation	7.8947	1.3158	20	236	1.86 K
PURO	Platauro Metals Corp.	20.0334	3.3389	20	419	8.39 K
MOX	Morien Resources Corp	3.0114	0.5019	20	182	548.07
EMR	Emgold Mining Corporation	65.00	10.00	18.18	793.55 K	51.58 M
AUQ	AuQ Gold Mining Inc	5.20	0.80	18.18	3.17 K	16.51 K
VRB	Vanadiumcorp Resource Inc	10.00	1.50	17.65	3.53 K	35.3 K
COV	Covalon Technologies Ltd	3.8267	0.56	17.14	50	191.33
CPAU	CopAur Minerals Inc	28.00	4.00	16.67	90	2.52 K
ZYUS	ZYUS Life Sciences Corporation	5.06	0.65	14.74	600	3.04 K
CAMB	Cambria Gold Mines Inc.	25.00	3.00	13.64	137.5 K	3.44 M
ROAR	Lion Rock Resources Inc.	9.00	1.00	12.5	838	7.54 K
SSE	Silver Spruce Resources Inc	13.50	1.50	12.5	98	1.32 K
VO	ValOre Metals Corp	3.70	0.40	12.12	16.1 K	59.57 K
NAR	North Arrow Minerals Inc	20.00	2.00	11.11	101	2.02 K
BARU	Baru Gold Corp	8.8125	0.8812	11.11	32.8 K	289.05 K
TRAN	Clean Energy Transition Inc.	49.50	4.50	10	2.44 K	120.63 K
BKM	Pacific Booker Minerals Inc	5.93	0.53	9.81	700	4.15 K
SKP	StrikePoint Gold Inc	23.00	2.00	9.52	570	13.11 K
KTN	Kootenay Silver Inc	6.80	0.50	7.94	1.8 K	12.24 K
NVT	Nortec Minerals Corp	4.80	0.30	6.67	200	960
WEC	Winchester Equity Corporation	6.40	0.40	6.67	23.16 K	148.26 K
BSK	Blue Sky Uranium Corp	17.00	1.00	6.25	160	2.72 K
OYL	CGX Energy Inc	12.60	0.70	5.88	137.4 K	1.73 M
RAGE	Renegade Gold Inc.	108.00	6.00	5.88	131	14.15 K
IDL	Imaging Dynamics Company Ltd	43.75	2.0833	5	86	3.76 K
TIG	Triumph Gold Corp	70.00	3.00	4.48	519	36.33 K
GCOM	Green Shift Commodities Ltd.	11.00	0.40	3.77	360	3.96 K
ZC	Zimtu Capital Corp	5.35	0.15	2.88	1.14 K	6.1 K
VVTM	VVT Med Inc.	911.215	23.3645	2.63	19	17.31 K
NBY	Niobay Metals Inc	3.20	0.05	1.59	230 K	736 K
SLG	PetroTal Corp	17.9335	0.2656	1.5	1.27 M	22.76 M
WINS	Winshear Gold Corp	28.1203	0.37	1.33	560	15.75 K
CKG	Chesapeake Gold Corp	4.21	0.03	0.72	18.83 K	79.27 K