Gainer Valuations for 22 June 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 22 June 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PED Pedevco Corp 7392.00 173.46 M 672.00 10 2 14.78 K
ARMP Armata Pharmaceuticals Inc 2380.00 138.32 M 140.00 6.25 170 404.6 K
SIF Sifco Industries 10.6866 126.01 M 0.1418 1.34 200 2.14 K
DIT Amcon Distributing Company 28.4679 58.48 M 0.1554 0.55 1.1 K 31.31 K
CPHI China Pharma Holdings 150.00 24.08 M 2.00 1.35 465 69.75 K
REED Reed's, Inc. 544.6183 24.07 M 11.5263 2.16 48 26.14 K
BESS Bimergen Energy Corporation 84.00 20.58 M 12.60 17.65 47 3.95 K
DSS Document Security Systems 4216.9033 4.89 M 83.0918 2.01 6 25.3 K
ITP IT Tech Packaging Inc 17.4992 978.9 K 0.3888 2.27 1 K 17.5 K
ENSV Enservco Corpporation 13.50 29.09 K 0.75 5.88 2.4 K 32.4 K
IPB Merrill Lynch & Company 6.4329 0.3509 5.77 1.21 K 7.8 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 117.70 1.00 0.86 681 80.15 K
FC Feeder Cattle 128.725 0.825 0.65 1.95 K 250.37 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 11.4178 1 T 0.0987 0.87 60.09 M 686.04 M
VZ Verizon Communications Inc 11.633 192.93 B 0.1395 1.21 23.78 M 276.67 M
ROST Ross Stores Inc 8.2418 76.1 B 0.0739 0.9 9.03 M 74.39 M
AEP American Electric Power Company 14.9951 70.19 B 0.1982 1.34 5.25 M 78.73 M
KMB Kimberly-Clark Corp 33.0807 65.78 B 0.2527 0.77 2.85 M 94.15 M
XEL XCEL Energy Inc 10.0668 52.31 B 0.0608 0.61 2.74 M 27.57 M
TTWO Take-Two Interactive Software 8.73 42.44 B 0.27 3.19 5.09 M 44.4 M
ULTA Ulta Beauty Inc 9.5234 27.83 B 0.2571 2.77 432.9 K 4.12 M
LNT Alliant Energy Corp 7.0475 18.95 B 0.0526 0.75 1.5 M 10.55 M
TECH Bio-Techne Cp 13.585 11.44 B 0.1918 1.43 691.4 K 9.39 M
DSGX Descartes Sys Group 4.00 8.17 B 0.04 1.01 7.87 K 31.49 K
ALKS Alkermes Plc 10.06 7.89 B 0.14 1.41 1.33 M 13.41 M
RIOT Riot Blockchain Inc 509.3818 6.69 B 4.2805 0.85 665 338.74 K
KTOS Kratos Defns 8.20 6.54 B 0.30 3.8 11.2 K 91.85 K
PPC Pilgrim's Pride 3.1056 6.49 B 0.3394 12.27 439.84 K 1.37 M
HWKN Hawkins Inc 8.1869 3.13 B 0.0819 1.01 241.31 K 1.98 M
FBNC First Bancorp [Nc] 9.2433 2.68 B 0.1899 2.1 55.26 K 510.81 K
ATRO Astronics Cp 3.2503 2.59 B 0.0214 0.66 184.06 K 598.25 K
ECPG Encore Capital Group 12.71 2.29 B 0.39 3.17 97.29 K 1.24 M
GABC German Amer Bncp Inc 6.0221 1.87 B 0.2298 3.97 32.7 K 196.95 K
FORTY Formula Sys [1985] ADR 4.8343 1.86 B 0.1162 2.46 6.81 K 32.94 K
QCRH Qcr Holdings Inc 9.3213 1.68 B 0.2998 3.32 13.48 K 125.67 K
ICFI Icf International 24.7129 1.47 B 0.2468 1.01 83.64 K 2.07 M
NKTR Nektar Therapeutics 92.25 1.27 B 1.65 1.82 48.65 K 4.49 M
SENEB Seneca Foods Cp B 27.50 1.17 B 1.46 5.61 2.7 K 74.25 K
SENEA Seneca Foods Cp A 27.97 1.14 B 1.27 4.76 20.34 K 569.02 K
HROW Harrow Health Inc 66.00 1.06 B 2.00 3.13 13 858
SBSI Southside Bancshares 8.8988 1.04 B 0.0504 0.57 82.33 K 732.68 K
CYRX Cryoport Inc 67.20 1.02 B 2.40 3.7 316 21.24 K
ITRN Ituran Location 3.6749 974.32 M 0.1049 2.94 30.59 K 112.43 K
FCBC First Community Bksh 7.2519 868.06 M 0.0781 1.09 173.46 K 1.26 M
ACNB Acnb Corp 6.1081 680.2 M 0.0797 1.32 4.1 K 25.04 K
FBIZ First Business Finan 3.686 625.24 M 0.0233 0.64 1.01 K 3.71 K
CAPR Capricor Therap 400.00 595.34 M 5.00 1.27 135 54 K
CBAN Colony Bankcorp Inc 6.2059 556.96 M 0.5263 9.27 6.14 K 38.09 K
JOUT Johnson Outdoors 5.7184 498.52 M 0.1798 3.25 1.5 K 8.58 K
TREE Lendingtree Inc 8.6524 495.83 M 0.1979 2.34 121.37 K 1.05 M
GILT Gilat Satellite Ntwk 3.3446 441.38 M 0.1475 4.61 101.4 K 339.14 K
AVBH Avidbank Holdings, Inc. Common stock 8.50 381.45 M 0.50 6.25 1.99 K 16.93 K
CTRN Citi Trends Inc 22.0458 359.01 M 0.364 1.68 323.19 K 7.12 M
MNRO Monro Muffler Brak 11.7042 324.39 M 0.3748 3.31 1.11 M 13.04 M
OVLY Oak Valley Bancp CA 3.401 290.83 M 0.312 10.1 600 2.04 K
HWBK Hawthorn Bancshares 3.8325 288.16 M 0.088 2.35 346 1.33 K
ALTO Alto Ingredients Inc 42.00 287.79 M 2.10 5.26 3.48 K 146.37 K
FXNC First Natl Corp Strasburg VA 11.9923 273.72 M 0.3527 3.03 1.4 K 16.75 K
ELVA Electrovaya Inc 3.0935 237.49 M 0.46 17.47 1.7 K 5.26 K
LTBR Lightbridge Corp 342.0001 164.75 M 9.00 2.7 176 60.19 K
ABEO Abeona Therapeutics 2800.00 130.95 M 50.00 1.82 9 25.2 K
BKSC Bank of So Car Cp 4.7128 107.21 M 0.2294 5.12 200 942.56
KEQU Kewaunee Scientifi 7.7196 104.06 M 0.2828 3.8 11.14 K 86.03 K
ANIX Anixa Biosciences Inc 10.50 93.02 M 1.00 10.53 5.5 K 57.73 K
LAKE Lakeland Inds Inc 7.8165 92.26 M 0.2739 3.63 920 7.19 K
AVXL Anavex Lf SC 9.72 91.71 M 0.12 1.25 3.01 K 29.28 K
AUBN Auburn Natl Bncp 14.9641 90.25 M 0.1047 0.7 5.8 K 86.79 K
BYRN Byrna Technologies Inc 5.50 90.11 M 0.10 1.85 200 1.1 K
INTG Intergroup Cp The 12.59 86.16 M 0.09 0.72 100 1.26 K
SLNG Stabilis Solutions Inc 17.92 70.11 M 0.40 2.28 700 12.54 K
LFVN Lifevantage Cp 3.7474 63.45 M 0.1209 3.33 7.8 K 29.23 K
AACG Ata Creativity Global ADR 7.0521 53.11 M 1.1616 19.72 1.02 M 7.17 M
TACT Transact Tech Inc 3.8425 50.38 M 0.046 1.21 9.35 K 35.92 K
KFFB Kentucky First Fed 5.6897 46.5 M 0.2142 3.91 8.86 K 50.39 K
IDN Intellicheck Mobilisia 15.92 45.4 M 1.28 8.74 3.4 K 54.19 K
NCTY The9 Ltd ADR 3162.00 41.7 M 156.00 5.19 770 2.43 M
VHC VirnetX Holding Corp Common Stock 27.5572 40.49 M 1.4254 5.45 990 27.28 K
AATC Autoscope Technologies Corp 4.643 32.54 M 0.0504 1.1 18 K 83.57 K
KG Kestrel Group Ltd 94.423 27.67 M 1.7846 1.93 10.56 K 997.11 K
AIFC AI Financial Corporation 8.85 24.49 M 0.70 8.59 2.22 K 19.65 K
REED Reeds Inc 544.6183 24.07 M 11.5263 2.16 48 26.14 K
ARKR Ark Restaurants Cp 6.3552 16.26 M 0.0902 1.44 1.8 K 11.44 K
GIGM Gigamedia Ltd 27.85 15.2 M 0.35 1.27 148.48 K 4.14 M
LSTA Lisata Therapeutics Inc 3628.5371 13.83 M 179.926 5.22 102 370.11 K
REFR Research Frontiers 3.47 12.31 M 0.09 2.66 21.44 K 74.39 K
NEON Neonode Inc 7.50 10.51 M 0.75 11.11 170 1.27 K
PLCE Children's Place Inc 24.1801 9.93 M 0.5312 2.25 1.48 M 35.72 M
SEAC Sea Change Intl IN 155.00 8.4 M 4.60 3.06 222.55 K 34.5 M
BLIN Bridgeline Digital 1637.50 7.67 M 62.50 3.97 2 3.27 K
NAII Natural Alternativ 6.50 5.95 M 0.08 1.25 3.13 K 20.38 K
GURE Gulf Resources Inc 472.00 5.08 M 8.00 1.72 217 102.42 K
TRIB Trinity Bio ADR 21.296 4.78 M 0.8244 4.03 15.08 K 321.14 K
XTLB Xtl Biopharma ADR 55.98 4.03 M 3.98 7.65 244 13.66 K
CRIS Curis Inc 143.00 3.8 M 1.00 0.7 2.71 K 387.39 K
ERNA Eterna Therapeutics Inc 13200.00 2.92 M 300.00 2.33 1 13.2 K
PTIX Protagenic Therapeutics Inc 75.60 854.24 K 14.00 22.73 305.51 K 23.1 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 11.4451 1 T 0.0989 0.87 60.09 M 687.68 M
BTI British American Tobacco Industries ADR 10.5941 131.15 B 0.1233 1.18 251.2 K 2.66 M
SO Southern Company 14.8955 107.66 B 0.2205 1.5 4.81 M 71.65 M
DUK Duke Energy Corp 21.067 100.26 B 0.3451 1.67 3.15 M 66.29 M
D Dominion Resources 16.3408 59.38 B 0.1436 0.89 3.31 M 54.13 M
SRE Sempra 14.6839 51.65 B 0.2309 1.6 4 M 58.69 M
HEI Heico Corp 6.9441 47.45 B 0.0513 0.74 1.04 M 7.24 M
SPG-PJ Simon Property Group Inc 22.3489 45.22 B 0.3163 1.44 300 6.7 K
ED Consolidated Edison Company of New York 19.1276 44.14 B 0.1239 0.65 2.46 M 46.99 M
KR Kroger Company 6.6558 41.23 B 0.0978 1.49 18.26 M 121.54 M
WEC Wisconsin Energy Corp 11.6972 38.65 B 0.0665 0.57 2.41 M 28.21 M
KMB Kimberly-Clark Corp 33.0807 35.59 B 0.2527 0.77 2.85 M 94.15 M
PCG Pacific Gas & Electric Company 27.0599 28.57 B 0.284 1.06 2.35 M 63.7 M
CNP Centerpoint Energy Inc 5.8891 27.14 B 0.1599 2.79 7.67 M 45.18 M
ES Eversource Energy 12.3723 26.8 B 0.0783 0.64 2.33 M 28.79 M
CHD Church & Dwight Company 10.6485 26.37 B 0.1815 1.73 4.26 M 45.37 M
TPR Tapestry Inc 17.1258 26.06 B 0.1424 0.84 7.65 M 131.04 M
EIX Edison International 16.9883 23.08 B 0.1331 0.79 3.8 M 64.52 M
MKCV McCormick & Company, Incorporated 12.1309 19.84 B 0.1442 1.2 1 K 12.13 K
TPL Texas Pacific Land Trust 3.2341 19.39 B 0.029 0.9 66.6 K 215.39 K
GIS General Mills 15.674 17.92 B 0.1587 1.02 7.16 M 112.24 M
NVR NVR Inc 501.00 15.38 B 3.00 0.6 43.95 K 22.02 M
CDE Coeur Mining Inc 11.36 14.61 B 0.56 5.19 8.59 M 97.58 M
PNW Pinnacle West Capital Corp 14.4195 12.97 B 0.0938 0.65 974.5 K 14.05 M
MKC-V McCormick & Company Incorporated 12.372 12.54 B 0.1471 1.2 1 K 12.37 K
MKC Mccormick & Company 12.0412 12.49 B 0.2203 1.86 1.87 M 22.5 M
KT Korea Telecom Corp ADR 7.3702 8.9 B 0.075 1.03 604.7 K 4.46 M
IDA Idacorp Inc 15.4651 8.61 B 0.1026 0.67 336.3 K 5.2 M
GS-PC The Goldman Sachs Group Inc. PFD 1/1000 C 7.4352 7.44 B 0.0431 0.58 6.4 K 47.59 K
CAG Conagra Brands Inc 7.9044 6.95 B 0.0751 0.96 6.11 M 48.33 M
TEO Telecom Argentina Stet France Telecom ADR 4.7551 4.54 B 0.1344 2.91 277.3 K 1.32 M
LUMN Centurylink 10.5996 4.3 B 0.0679 0.64 2.44 M 25.82 M
PHI Philippine Long Distance Telephone ADR 15.7332 3.48 B 0.1323 0.85 191.4 K 3.01 M
CWT California Water Service Group Holding 11.9022 3.11 B 0.1466 1.25 197.24 K 2.35 M
KBH KB Home 11.0876 2.94 B 0.1549 1.42 5.4 M 59.85 M
DX Dynex Capital 3.2889 2.59 B 0.0288 0.88 13.4 K 44.07 K
BBT Beacon Financial Corporation 8.7003 2.57 B 0.0518 0.6 144.04 K 1.25 M
TY-P Tri-Continental Corporation PFD $2.50 21.3694 2.49 B 0.2564 1.21 1.2 K 25.64 K
HCI Homeowners Choice 3.2281 2.37 B 0.0296 0.93 4.6 K 14.85 K
NWN Northwest Natural Gas Company 23.641 2.18 B 0.1728 0.74 128 K 3.03 M
SBH Sally Beauty Holdings 5.61 1.72 B 0.50 9.78 4.87 M 27.34 M
ENOV Enovis Corp 14.062 1.59 B 0.4992 3.68 179.94 K 2.53 M
GEL Genesis Energy LP 3.8835 1.55 B 0.1217 3.24 116.7 K 453.2 K
FLO Flowers Foods 5.3921 1.27 B 0.0442 0.83 2.55 M 13.73 M
LNN Lindsay Corp 26.1868 1.1 B 0.2004 0.77 392.6 K 10.28 M
AORT Artivion Inc 5.5305 945.87 M 0.0286 0.52 183.9 K 1.02 M
VMO Invesco Muni Opportunity Trust 4.1179 591.65 M 0.0212 0.52 61 K 251.19 K
CIM Chimera Investment Corp 5.2126 554.57 M 0.1009 1.97 1.17 M 6.09 M
VCV Invesco California Value Muni Income Trust 4.0612 461.68 M 0.0223 0.55 34.2 K 138.89 K
TCI Transcontinental Realty Investors 12.36 420.71 M 0.26 2.15 5.1 K 63.04 K
VHC Virnetx Holding Corp 27.5572 49.18 M 1.4254 5.45 990 27.28 K
CATO Cato Corp 6.9008 45.2 M 0.0776 1.14 1.36 M 9.41 M
BESS Bimergen Energy Corporation 84.00 20.58 M 12.60 17.65 47 3.95 K
QXO Qxo Inc 48.6688 24.3344 100 70 3.41 K
CBAN Colony Bankcorp Inc 6.1681 0.5231 9.27 6.2 K 38.24 K
IPB Merrill Lynch & Company 6.4329 0.3509 5.77 1.21 K 7.8 K
KG KING PHARMACEUTICALS INC 94.423 1.7846 1.93 10.56 K 997.11 K
GJO Strats Sm Trust For Wal-Mart Stores Inc Securiti 11.1359 0.1687 1.54 200 2.23 K
VZ Verizon Communications Inc 11.633 0.1395 1.21 23.78 M 276.67 M
PYT Pplus Trust 6.4099 0.0608 0.96 400 2.56 K
DDT Dillard's 3.4991 0.0308 0.89 9.04 K 31.63 K
SBSI Southside Bancshares 8.4772 0.048 0.57 62.94 K 533.57 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELVA Electrovaya Inc 3.75 0.70 22.95 122.36 K 458.85 K
ATX ATEX Resources Inc. 21.00 3.00 16.67 133 2.79 K
BCE-PG Bce Inc Pref G 7.318 0.2968 4.23 3.75 K 27.44 K
BK-PA Canadian Banc Corp Pref A 3.8632 0.1127 3 24.51 K 94.67 K
LAS-A Lassonde Industries Inc 30.5652 0.7473 2.51 1.2 K 36.53 K
HBP Helix Biopharm 7.20 0.15 2.13 4.64 K 33.41 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 5.0636 0.1019 2.05 15.19 K 76.93 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.3053 0.1236 2 73.23 K 461.75 K
BCE-PR BCE Inc Pref R 7.1759 0.1396 1.98 2.3 K 16.5 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 6.8793 0.1338 1.98 350 2.41 K
GWO-PI Great West Lifeco 1St I Prf 7.307 0.136 1.9 3.51 K 25.67 K
SEC Senvest Capital 19.35 0.35 1.84 800 15.48 K
CGX Cineplex Inc 9.0364 0.1376 1.55 173.71 K 1.57 M
BPS-PA Brookfield Property Split Corp Pref A 7.1892 0.0923 1.3 1.3 K 9.35 K
CSW-A Corby Spirit and Wine Limited 6.2163 0.0753 1.23 2.98 K 18.49 K
EMP-A Empire Company Limited 11.8454 0.1426 1.22 117.9 K 1.4 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 7.6257 0.0899 1.19 4.54 K 34.66 K
BCE-PY BCE Inc Pref Y 7.3769 0.0856 1.17 3.49 K 25.76 K
TPX-B Molson Coors Canada Inc 32.5267 0.3762 1.17 1.76 K 57.31 K
BCE-PF BCE Inc Pref AF 7.2714 0.0759 1.05 10 K 72.7 K
PWF-PG Power Financial Corp Pref G 8.2812 0.0802 0.98 4.47 K 37.06 K
KBL Kbro Linen Inc 6.3185 0.0573 0.92 5.3 K 33.49 K
SAP Saputo Inc 8.4809 0.0757 0.9 609.6 K 5.17 M
SJ Stella Jones Inc 4.6436 0.0404 0.88 8 K 37.15 K
BN-PN Brookfield Corporation 6.0806 0.0499 0.83 5.94 K 36.12 K
CSU Constellation Software Inc 24.047 0.1864 0.78 800 19.24 K
FTS Fortis Inc 13.3053 0.1003 0.76 605.36 K 8.05 M
DFN-PA Dividend 15 Split Corp Pref A 3.7774 0.0241 0.64 12.24 K 46.24 K
MTY Mty Food Group Inc 6.6437 0.04 0.61 20.35 K 135.2 K
BPS-PC Brookfield Property Split Corp Pref C 7.2439 0.0419 0.58 1.68 K 12.13 K
L Loblaw CO 4.8339 0.0279 0.58 1.14 M 5.51 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 39.70 77.5 B 0.58 1.48 4.97 K 197.31 K
BRDCY Bridgestone Corporation 4.3718 33.02 B 0.0382 0.88 12.5 K 54.64 K
SAFS Safer Shot Inc 7.00 116.09 M 2.00 40 300 2.1 K
CELV Preferred Commerce Inc 51.70 9.17 M 4.70 10 114 5.89 K
ICBU Imd Companies 4.00 2.28 M 0.50 14.29 237.34 K 949.38 K
EARI Entertainment Arts Research Inc 6.40 1.11 M 1.20 23.08 725 4.64 K
NEOM NeoMedia Technologies Inc 20.70 508.84 K 1.95 10.4 3.03 K 62.7 K
DKAM Drinks Americas Holdings Ltd 562.5008 278.3 K 18.75 3.45 21 11.81 K
OWVI One World Ventures Inc 24.5012 167.84 K 5.2502 27.27 1.67 K 40.97 K
KUBR Kuber Resources Corporation 4.80 126.05 K 0.40 9.09 128 614.4
LGBI Cannabiz Mobile Inc 16.80 64.81 K 2.40 16.67 42 705.6
GRLF Green Leaf Innovations Inc 4.00 52.27 K 0.25 6.67 2.01 M 8.04 M
XLWH Xinliwang International Holdings Company Ltd 60.00 21.84 K 10.00 20 401 24.06 K
WNBD Winning Brands Corporation 8.75 20.99 K 2.25 34.62 124.61 K 1.09 M
MIHL Montague International Holding Ltd 90.00 12.63 K 40.00 80 6 540
CGLO Hash Labs Inc 3.20 7.64 K 0.40 14.29 2.02 M 6.45 M
STTO SITO Mobile Ltd. 10.50 5.13 K 0.50 5 482 5.06 K
CALIQ China Auto Logistics Inc. 24.30 484 0.30 1.25 3.85 K 93.55 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LI American Lithium Corp 6.00 2.00 50 225 1.35 K
CTM Canterra Minerals Corporation 6.00 1.00 20 2.55 K 15.3 K
JSPX JasperX Technologies Inc. 160.00 20.00 14.29 87 13.92 K
VMY-H Voice Mobility International Inc 8.25 0.75 10 1.4 K 11.55 K
TGX True North Gems Inc 450.00 30.00 7.14 35 15.75 K
ZC Zimtu Capital Corp 5.25 0.20 3.96 1.32 K 6.93 K
OYL CGX Energy Inc 12.00 0.20 1.69 100.45 K 1.21 M
© 2026 - CastFwd Corp.