Gainer Valuations for 30 June 2009 from 00:00:00 until 23:59:59
Gainer Valuations for 30 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 | 15.75 | 11.17 B | 0.60 | 3.96 | 65.14 K | 1.03 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.5783 | 3.74 B | 0.7931 | 13.71 | 32.45 K | 213.44 K |
| UUUU | Energy Fuels Inc | 14.30 | 1.77 B | 0.66 | 4.84 | 60 | 858 |
| REPX | Riley Exploration Permian Inc | 52.0194 | 976.66 M | 0.4686 | 0.91 | 1.04 K | 54.1 K |
| CIX | Compx International Inc | 3.0697 | 545.42 M | 0.1186 | 4.02 | 2 K | 6.14 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.5065 | 372.38 M | 0.0388 | 1.12 | 61.7 K | 216.35 K |
| NAK | Northern Dynasty Minerals | 7.05 | 339.25 M | 0.04 | 0.57 | 259.1 K | 1.83 M |
| GENC | Gencor Industries IN | 4.5333 | 258.27 M | 0.0666 | 1.49 | 6.57 K | 29.78 K |
| PLX | Protalix Biotherapeutics | 45.20 | 238.49 M | 1.50 | 3.43 | 58.13 K | 2.63 M |
| NEN | New England Realty Associates | 10.2315 | 159.52 M | 0.2484 | 2.49 | 300 | 3.07 K |
| SIF | Sifco Industries | 9.9679 | 126.01 M | 0.6053 | 6.47 | 2.8 K | 27.91 K |
| LODE | Comstock Mining Inc | 580.00 | 120.17 M | 5.00 | 0.87 | 119 | 69.02 K |
| BDL | Flanigan's Enterprises | 4.2144 | 119.56 M | 0.0417 | 1 | 100 | 421.44 |
| GLU | Gabelli Global Utility | 5.3557 | 114.2 M | 0.0425 | 0.8 | 6.8 K | 36.42 K |
| OPHC | Optimumbank Hlds | 720.00 | 113.17 M | 56.00 | 8.43 | 2 | 1.44 K |
| WYY | Widepoint Corp | 6.30 | 60.29 M | 0.20 | 3.28 | 8.76 K | 55.21 K |
| DSS | Document Security Systems | 3946.8572 | 4.89 M | 41.5481 | 1.06 | 4 | 15.79 K |
| AUMN | Golden Minerals Company | 61.25 | 3.45 M | 1.25 | 2.08 | 8 | 490 |
| PW | Power REIT | 8.8878 | 2.45 M | 0.2177 | 2.51 | 2.9 K | 25.77 K |
| TPHS | Trinity Pl Hlds Inc | 7.4788 | 1.93 M | 0.0399 | 0.54 | 15.19 K | 113.57 K |
| OGEN | Oragenics Inc | 90000.00 | 1.58 M | 54000.00 | 150 | 1 | 90 K |
| ITP | IT Tech Packaging Inc | 17.4992 | 978.9 K | 0.3888 | 2.27 | 450 | 7.87 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 117.325 | 6.175 | 5.56 | 164 | 19.24 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 | 4.183 | 2.89 T | 0.0315 | 0.76 | 159.7 M | 668.03 M |
| AMD | Advanced Micro Devices | 3.87 | 959.94 B | 0.15 | 4.03 | 24.13 M | 93.38 M |
| ASML | ASML Holding N.V. ADR | 20.2277 | 577.02 B | 0.1495 | 0.74 | 997.81 K | 20.18 M |
| INTC | Intel Corp | 10.5593 | 325.28 B | 0.1085 | 1.04 | 67.49 M | 712.66 M |
| KLAC | K L A-Tencor Corp | 14.1268 | 204.96 B | 0.2461 | 1.77 | 5.87 M | 82.98 M |
| STX | Seagate Technology | 5.4054 | 125.14 B | 0.0878 | 1.65 | 17.99 M | 97.26 M |
| EQIX | Equinix Inc | 53.7641 | 106.19 B | 2.7052 | 5.3 | 6.28 M | 337.76 M |
| SNPS | Synopsys Inc | 19.51 | 88.67 B | 0.11 | 0.57 | 2.07 M | 40.47 M |
| CMCSA | Comcast Corporation | 4.6292 | 88.06 B | 0.032 | 0.7 | 39.44 M | 182.58 M |
| MELI | MercadoLibre Inc | 26.0467 | 74.78 B | 0.3392 | 1.32 | 444.94 K | 11.59 M |
| EXC | Exelon Corp | 18.846 | 47.22 B | 0.2687 | 1.45 | 10.77 M | 202.88 M |
| ACGL | Arch Capital Grp Ltd | 6.1893 | 35.56 B | 0.0496 | 0.81 | 4.23 M | 26.2 M |
| ESLT | Elbit Systems Ltd | 46.2992 | 33.89 B | 0.6064 | 1.33 | 61.5 K | 2.85 M |
| GMAB | Genmab A/S ADR | 3.51 | 31.82 B | 0.07 | 2.03 | 1 K | 3.51 K |
| ILMN | Illumina Inc | 37.8794 | 31.68 B | 0.2043 | 0.54 | 1.1 M | 41.65 M |
| FLEX | Flextronics Intl Ltd | 3.0186 | 28.86 B | 0.0436 | 1.47 | 6.64 M | 20.05 M |
| ULTA | Ulta Beauty Inc | 10.997 | 27.83 B | 0.1879 | 1.74 | 522.2 K | 5.74 M |
| TCOM | Trip.com Group Ltd ADR | 11.519 | 27.21 B | 0.3657 | 3.28 | 3.14 M | 36.13 M |
| BIDU | Baidu Inc ADR | 30.109 | 26.43 B | 0.291 | 0.98 | 14.26 M | 429.29 M |
| FSLR | First Solar Inc | 162.20 | 18.52 B | 5.00 | 3.18 | 3.47 M | 563.44 M |
| TSEM | Tower Semiconductor | 5.70 | 17.92 B | 0.75 | 15.15 | 44.25 K | 252.24 K |
| HST | Host Marriott Financial Trust | 4.7511 | 17.73 B | 0.0963 | 2.07 | 11.38 M | 54.06 M |
| PAA | Plains All American Pipeline LP | 6.5054 | 17.15 B | 0.055 | 0.85 | 613.6 K | 3.99 M |
| REG | Regency Centers Corp | 18.1024 | 14.16 B | 0.1711 | 0.95 | 1.07 M | 19.37 M |
| SEIC | Sei Investments Company | 14.4439 | 12.92 B | 0.2081 | 1.46 | 2.59 M | 37.48 M |
| CSGP | Costar Group Inc | 3.987 | 12.11 B | 0.035 | 0.89 | 2.3 M | 9.19 M |
| SIRI | Sirius XM Holdings | 3.4162 | 10.68 B | 0.0794 | 2.38 | 2.23 M | 7.63 M |
| RGEN | Repligen Cp | 5.50 | 10.64 B | 0.31 | 5.97 | 261.09 K | 1.44 M |
| PODD | Insulet Corp | 7.70 | 10.36 B | 0.34 | 4.62 | 400.95 K | 3.09 M |
| SSB | South State Cp | 16.7083 | 10.09 B | 0.3949 | 2.42 | 42.6 K | 711.77 K |
| HSIC | Henry Schein Inc | 18.7943 | 9.52 B | 0.1058 | 0.57 | 2.94 M | 55.16 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.953 | 9.51 B | 0.3162 | 8.69 | 700 | 2.77 K |
| MTCH | Match Group Inc | 4.2369 | 9.51 B | 0.0318 | 0.76 | 13.68 M | 57.98 M |
| MORN | Morningstar Inc | 36.5393 | 9.13 B | 0.5938 | 1.65 | 123.5 K | 4.51 M |
| IDCC | Interdigital Inc | 18.42 | 7.61 B | 0.2412 | 1.33 | 551.73 K | 10.16 M |
| VICR | Vicor Cp | 6.9844 | 7.6 B | 0.1547 | 2.27 | 82.24 K | 574.39 K |
| IESC | Ies Holdings | 7.81 | 7.39 B | 0.79 | 11.25 | 41.24 K | 322.07 K |
| ORKA | Oruka Therapeutics Inc | 15613.1982 | 6.95 B | 829.4512 | 5.61 | 9 | 140.52 K |
| CVLT | Commvault Systems | 16.59 | 6.8 B | 0.28 | 1.72 | 318.49 K | 5.28 M |
| RIOT | Riot Blockchain Inc | 571.4494 | 6.69 B | 29.9637 | 5.53 | 2.69 K | 1.54 M |
| KTOS | Kratos Defns | 8.90 | 6.54 B | 1.00 | 12.66 | 15.87 K | 141.25 K |
| PPC | Pilgrim's Pride | 3.1952 | 6.49 B | 0.0576 | 1.84 | 380.55 K | 1.22 M |
| ACIW | Aci Worldwide Inc | 4.6533 | 6.18 B | 0.0566 | 1.23 | 692.56 K | 3.22 M |
| HOMB | Home Bancshares Inc | 3.0663 | 5.98 B | 0.0387 | 1.28 | 255.64 K | 783.87 K |
| MKTX | Marketaxess Holdings | 7.6584 | 5.81 B | 0.1285 | 1.71 | 136.83 K | 1.05 M |
| BCPC | Balchem Cp | 14.9717 | 5.49 B | 0.2015 | 1.36 | 107.74 K | 1.61 M |
| OZK | Bank Ozk | 3.5652 | 5.47 B | 0.0297 | 0.84 | 518.68 K | 1.85 M |
| NICE | Nice Ltd ADR | 21.9197 | 5.4 B | 0.3325 | 1.54 | 328.62 K | 7.2 M |
| CAKE | Cheesecake Fact | 13.3015 | 5.29 B | 0.6382 | 5.04 | 3.67 M | 48.76 M |
| MMSI | Merit Medical Sys | 13.04 | 5.19 B | 0.192 | 1.49 | 160.71 K | 2.1 M |
| VSEC | V S E Cp | 11.4299 | 5.15 B | 0.1355 | 1.2 | 32.99 K | 377.1 K |
| PSMT | Pricesmart Inc | 13.6314 | 5.09 B | 0.2685 | 2.01 | 107.91 K | 1.47 M |
| JSM | SLM Cp 6% Sr Nt | 4.5632 | 5 B | 0.0427 | 0.94 | 14.55 K | 66.4 K |
| LKQ | LKQ Corp | 7.3122 | 4.97 B | 0.0666 | 0.92 | 1.01 M | 7.35 M |
| LIVN | Livanova Plc OR Sh | 16.63 | 4.97 B | 0.12 | 0.73 | 385.35 K | 6.41 M |
| OPCH | Option Care Health Inc | 23.68 | 4.75 B | 0.36 | 1.54 | 150.38 K | 3.56 M |
| SLMBP | SLM Cp Srs B Pfd | 12.5877 | 4.73 B | 0.1219 | 0.98 | 7.23 K | 91.03 K |
| SYNA | Synaptics Inc | 38.65 | 4.68 B | 0.34 | 0.89 | 904.85 K | 34.97 M |
| CIGI | Colliers Intl Grp IN | 6.6188 | 4.53 B | 0.0843 | 1.29 | 35.33 K | 233.84 K |
| GLNG | Golar Lng Ltd | 5.0691 | 4.39 B | 0.0474 | 0.94 | 311.81 K | 1.58 M |
| SLGN | Silgan Holdings | 10.7291 | 4.3 B | 0.0897 | 0.84 | 1.13 M | 12.11 M |
| IBOC | Intl Bancshares | 6.9075 | 4.2 B | 0.0402 | 0.59 | 784.03 K | 5.42 M |
| DORM | Dorman Products Inc | 6.616 | 3.89 B | 0.0861 | 1.32 | 98.89 K | 654.24 K |
| IEP | Icahn Enterprises | 6.1969 | 3.68 B | 0.1296 | 2.14 | 18.71 K | 115.97 K |
| RNST | Renasant Corp | 9.2653 | 3.6 B | 0.0925 | 1.01 | 91.34 K | 846.31 K |
| ACHC | Acadia Healthcr Company | 5.60 | 3.52 B | 0.20 | 3.7 | 23.64 K | 132.39 K |
| LBTYK | Liberty Global Ord C | 3.5296 | 3.45 B | 0.0201 | 0.57 | 1.09 M | 3.83 M |
| SFNC | Simmons First Natl | 8.116 | 3.37 B | 0.1124 | 1.4 | 93.6 K | 759.66 K |
| BELFB | BEL Fuse Inc Cl B | 12.8245 | 3.37 B | 0.2478 | 1.97 | 31.4 K | 402.69 K |
| ARLP | Alliance Resource Pt | 3.9295 | 3.25 B | 0.0399 | 1.03 | 248.56 K | 976.73 K |
| OSIS | O S I Systems Inc | 20.85 | 3.08 B | 0.14 | 0.68 | 129.26 K | 2.7 M |
| LOPE | Grand Canyon Educati | 16.78 | 3 B | 0.75 | 4.68 | 536.87 K | 9.01 M |
| MGEE | Mge Energy Inc | 17.0296 | 2.99 B | 0.1421 | 0.84 | 85.9 K | 1.46 M |
| DRH | Diamondrock Hospitality Company Common Stock | 3.7161 | 2.95 B | 0.0475 | 1.29 | 714.4 K | 2.65 M |
| WDFC | WD-40 Company | 21.6933 | 2.95 B | 0.172 | 0.8 | 84 K | 1.82 M |
| HTO | H2O America | 15.0109 | 2.94 B | 0.119 | 0.8 | 54.4 K | 816.59 K |
| VCEL | Vericel Corproation | 67.60 | 2.94 B | 3.28 | 5.1 | 11.98 K | 810.19 K |
| FBNC | First Bancorp [Nc] | 11.0934 | 2.68 B | 0.1274 | 1.16 | 71.76 K | 796.04 K |
| ALGT | Allegiant Travel Com | 32.1074 | 2.53 B | 0.648 | 2.06 | 824.49 K | 26.47 M |
| UFPT | U F P Tech Inc | 4.17 | 2.37 B | 0.03 | 0.72 | 7.92 K | 33.04 K |
| NTCT | Netscout Systems | 9.38 | 2.37 B | 0.12 | 1.3 | 296.55 K | 2.78 M |
| ECPG | Encore Capital Group | 13.25 | 2.29 B | 0.43 | 3.35 | 179.87 K | 2.38 M |
| SRCE | 1st Source Corp | 12.0995 | 2.13 B | 0.0701 | 0.58 | 38.57 K | 466.65 K |
| MCRI | Monarch Casino | 6.5268 | 1.95 B | 0.1073 | 1.67 | 139.2 K | 908.54 K |
| GABC | German Amer Bncp Inc | 6.2475 | 1.87 B | 0.039 | 0.63 | 31.46 K | 196.52 K |
| FORTY | Formula Sys [1985] ADR | 5.4324 | 1.86 B | 0.1604 | 3.04 | 2.44 K | 13.23 K |
| PRDO | Perdoceo Education Corp | 23.4806 | 1.82 B | 1.066 | 4.76 | 2.48 M | 58.16 M |
| WERN | Werner Enterprise | 10.6787 | 1.66 B | 0.0648 | 0.61 | 871.84 K | 9.31 M |
| EZPW | Ezcorp Inc | 10.78 | 1.66 B | 0.08 | 0.75 | 595.77 K | 6.42 M |
| TCBK | Trico Bancshares | 10.3435 | 1.65 B | 0.2069 | 2.04 | 49.95 K | 516.71 K |
| DSGR | Distribution Solutions Group Inc | 6.5796 | 1.62 B | 0.2685 | 4.25 | 18.8 K | 123.7 K |
| CASH | Meta Financial Group | 5.88 | 1.56 B | 0.0738 | 1.27 | 6 K | 35.28 K |
| SAFT | Safety Ins Group Inc | 14.4297 | 1.53 B | 0.1889 | 1.33 | 113.94 K | 1.64 M |
| MLCO | Melco Resorts & Entertainment ADR | 3.5875 | 1.5 B | 0.0319 | 0.9 | 3.24 M | 11.61 M |
| HUBG | Hub Group Inc A | 10.0328 | 1.49 B | 0.0584 | 0.59 | 554.8 K | 5.57 M |
| NVAX | Novavax Inc | 65.60 | 1.44 B | 15.60 | 31.2 | 1.66 M | 108.74 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.5366 | 1.43 B | 0.4614 | 9.09 | 7 | 38.76 |
| LQDT | Liquidity Services | 9.86 | 1.41 B | 0.38 | 4.01 | 79.9 K | 787.81 K |
| DMLP | Dorchester Minls | 5.3597 | 1.4 B | 0.208 | 4.04 | 54.63 K | 292.81 K |
| INVA | Innoviva Inc | 10.9517 | 1.35 B | 0.3516 | 3.32 | 524.82 K | 5.75 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 90000.00 | 1.26 T | 1300.00 | 1.47 | 803 | 72.27 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 57.92 | 1.26 T | 1.02 | 1.79 | 1.84 M | 106.86 M |
| PM | Philip Morris International Inc | 19.9723 | 306.52 B | 0.1053 | 0.53 | 14.36 M | 286.87 M |
| BML-PG | Bank of America Corporation | 6.0231 | 261.08 B | 0.1686 | 2.88 | 33.85 K | 203.91 K |
| BML-PH | Bank of America Corporation | 6.0068 | 258.48 B | 0.1155 | 1.96 | 45.33 K | 272.28 K |
| BAC-PL | Bank of America Corporation | 294.0864 | 244.57 B | 2.2794 | 0.78 | 23.4 K | 6.88 M |
| BML-PL | Bank of America Corporation | 5.681 | 234.81 B | 0.0573 | 1.02 | 53.67 K | 304.88 K |
| BAC-PE | Bank of America Corporation | 6.0077 | 226.98 B | 0.0419 | 0.7 | 87.53 K | 525.84 K |
| APH | Amphenol Corp | 3.4619 | 196.6 B | 0.0186 | 0.54 | 9.21 M | 31.87 M |
| CB | Chubb Ltd | 27.2104 | 142.04 B | 0.1722 | 0.64 | 1.46 M | 39.78 M |
| PLD | Prologis Inc | 10.9112 | 124.99 B | 0.0928 | 0.86 | 2.97 M | 32.42 M |
| VLO | Valero Energy Corp | 9.6469 | 104.57 B | 0.1485 | 1.56 | 15.49 M | 149.44 M |
| RCL | Royal Caribbean Cruises Ltd | 11.122 | 86.12 B | 0.2382 | 2.19 | 3.72 M | 41.43 M |
| EOG | Eog Resources | 24.0948 | 81.63 B | 0.3406 | 1.43 | 9.12 M | 219.8 M |
| DLR | Digital Realty Trust | 18.3637 | 70.63 B | 0.5789 | 3.26 | 1.55 M | 28.48 M |
| MS-PA | Morgan Stanley | 7.4249 | 66.67 B | 0.0516 | 0.7 | 334.96 K | 2.49 M |
| TEL | TE Connectivity Ltd | 13.5746 | 62.62 B | 0.0803 | 0.6 | 8.52 M | 115.66 M |
| CRH | CRH Plc ADR | 14.186 | 62.48 B | 0.1047 | 0.74 | 89 K | 1.26 M |
| PSA | Public Storage | 35.4475 | 62.28 B | 0.4981 | 1.43 | 1.93 M | 68.32 M |
| EW | Edwards Lifesciences Corp | 5.6692 | 60.84 B | 0.0742 | 1.33 | 5.16 M | 29.23 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.7277 | 58.32 B | 0.4699 | 1.37 | 1.7 K | 58.86 K |
| O | Realty Income Corp | 9.3732 | 56.52 B | 0.124 | 1.34 | 1.31 M | 12.28 M |
| HUM | Humana Inc | 28.1658 | 53.28 B | 0.7596 | 2.77 | 3.74 M | 105.21 M |
| WCN | Waste Connections Inc | 8.0783 | 48.53 B | 0.0842 | 1.05 | 2.07 M | 16.73 M |
| F | Ford Motor Company | 3.0889 | 47.52 B | 0.1476 | 5.02 | 85.53 M | 264.2 M |
| VTR | Ventas Inc | 16.4282 | 47.41 B | 0.1925 | 1.19 | 2.08 M | 34.22 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 22.4779 | 44.53 B | 0.1743 | 0.78 | 467.4 K | 10.51 M |
| WDS | Woodside Energy Group Ltd | 18.0781 | 42.39 B | 0.3747 | 2.12 | 12.68 K | 229.3 K |
| KB | KB Financial Group Inc ADR | 19.3758 | 39.36 B | 0.1454 | 0.76 | 286.61 K | 5.55 M |
| EXR | Extra Space Storage Inc | 4.6892 | 34.51 B | 0.045 | 0.97 | 859.4 K | 4.03 M |
| MTD | Mettler-Toledo International | 77.15 | 34.43 B | 0.43 | 0.56 | 365.66 K | 28.21 M |
| CLS | Celestica Inc | 6.82 | 32.04 B | 0.11 | 1.64 | 833.5 K | 5.68 M |
| LH | Laboratory Corp of America Holdings | 55.4923 | 30.23 B | 0.4421 | 0.8 | 1.52 M | 84.28 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 13.2283 | 29.52 B | 0.2264 | 1.74 | 126.2 K | 1.67 M |
| EME | Emcor Group | 18.5646 | 29.02 B | 0.323 | 1.77 | 997.6 K | 18.52 M |
| DGX | Quest Diagnostics Inc | 41.6551 | 28.66 B | 0.214 | 0.52 | 1.27 M | 52.84 M |
| TPR | Tapestry Inc | 17.3976 | 26.06 B | 0.1877 | 1.09 | 4.45 M | 77.44 M |
| STZ | Constellation Brands Inc | 10.7134 | 24.47 B | 0.1605 | 1.52 | 4.12 M | 44.12 M |
| MKL | Markel Corp | 281.70 | 23.99 B | 3.80 | 1.37 | 40.99 K | 11.55 M |
| BRO | Brown & Brown | 8.2989 | 23.4 B | 0.0499 | 0.6 | 1.1 M | 9.09 M |
| PKG | Packaging Corp of America | 9.9488 | 22.33 B | 0.4299 | 4.52 | 1.98 M | 19.68 M |
| LUV | Southwest Airlines Company | 5.7724 | 22.14 B | 0.0515 | 0.9 | 8.53 M | 49.25 M |
| NRG | NRG Energy | 19.3213 | 20.61 B | 0.7518 | 4.05 | 5.8 M | 112.13 M |
| SNX | Synnex Corp | 10.9787 | 19.35 B | 0.1845 | 1.71 | 534.45 K | 5.87 M |
| IP | International Paper Company | 11.5139 | 17.97 B | 0.5403 | 4.92 | 11.49 M | 132.34 M |
| RVTY | RVTY | 15.9396 | 17.52 B | 0.1007 | 0.64 | 1.69 M | 26.98 M |
| DINO | HF Sinclair Corp | 4.5279 | 17.51 B | 0.068 | 1.52 | 3.04 M | 13.79 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 13.6555 | 17.07 B | 0.1707 | 1.27 | 15.9 K | 217.12 K |
| KIM | Kimco Realty Corp | 4.6812 | 16.92 B | 0.0792 | 1.72 | 5.22 M | 24.44 M |
| CRL | Charles River Laboratories Intl | 33.75 | 16.33 B | 0.72 | 2.18 | 767.61 K | 25.91 M |
| MGA | Magna International | 6.8871 | 16.19 B | 0.3342 | 5.1 | 3.99 M | 27.48 M |
| RBC | Regal-Beloit Corp | 18.621 | 15.49 B | 0.3824 | 2.1 | 96.8 K | 1.8 M |
| NVR | NVR Inc | 502.39 | 15.38 B | 4.90 | 0.98 | 88.34 K | 44.38 M |
| BSAC | Banco Santander Chile ADR | 8.1494 | 15.06 B | 0.1833 | 2.3 | 667.42 K | 5.44 M |
| DOC | Physicians Realty Trust | 5.698 | 14.61 B | 0.0296 | 0.52 | 3.28 M | 18.71 M |
| SUI | Sun Communities | 6.303 | 14.57 B | 0.0366 | 0.58 | 102.4 K | 645.43 K |
| CACI | Caci International | 42.71 | 14.23 B | 0.60 | 1.42 | 308 K | 13.15 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 11.8093 | 14.16 B | 0.0737 | 0.63 | 156.3 K | 1.85 M |
| MAA | Mid-America Apartment Communities | 19.1419 | 13.86 B | 0.704 | 3.82 | 479.7 K | 9.18 M |
| NLY | Annaly Capital Management Inc | 7.3619 | 13.84 B | 0.0438 | 0.6 | 1.85 M | 13.61 M |
| UDR | United Dominion Realty Trust | 5.5155 | 13.11 B | 0.1548 | 2.89 | 2.81 M | 15.49 M |
| CCK | Crown Cork & Seal Company | 22.8633 | 13.02 B | 0.2273 | 1 | 1.69 M | 38.69 M |
| WTRG | Essential Utilities Inc | 9.1398 | 12.79 B | 0.1072 | 1.19 | 1.3 M | 11.86 M |
| IVZ | Invesco Plc | 9.4555 | 12.51 B | 0.0743 | 0.79 | 4.1 M | 38.73 M |
| ELS | Equity Lifestyle Properties | 6.0959 | 12.38 B | 0.0885 | 1.47 | 2.01 M | 12.24 M |
| GGG | Graco Inc | 5.4578 | 11.62 B | 0.109 | 2.04 | 1.88 M | 10.26 M |
| BXP | Boston Properties | 25.3716 | 11.17 B | 0.6116 | 2.47 | 3.01 M | 76.33 M |
| MOG-B | Moog Inc | 24.0144 | 10.99 B | 0.1393 | 0.58 | 300 | 7.2 K |
| SF | Stifel Financial Corp | 12.5551 | 10.78 B | 0.1071 | 0.86 | 671.96 K | 8.44 M |
| AES | The Aes Corp | 7.3196 | 10.64 B | 0.0945 | 1.31 | 13.42 M | 98.26 M |
| PSO | Pearson Plc ADR | 5.5893 | 10.36 B | 0.0553 | 1 | 439.2 K | 2.45 M |
| QGEN | Qiagen N.V. | 17.0162 | 10.35 B | 0.1556 | 0.92 | 584.94 K | 9.95 M |
| BWA | Borgwarner Inc | 12.5355 | 10.24 B | 0.1688 | 1.36 | 4.23 M | 53.05 M |
| ORI | Old Republic International Corp | 3.1842 | 9.6 B | 0.0226 | 0.71 | 1.74 M | 5.53 M |
| SSL | Sasol Ltd ADR | 114.4003 | 9.19 B | 2.3984 | 2.14 | 548.2 K | 62.71 M |
| OC | Owens Corning Inc | 10.4888 | 9.06 B | 0.0656 | 0.63 | 1.82 M | 19.12 M |
| PRMB | Primo Brands Corporation | 4.3038 | 8.62 B | 0.1373 | 3.3 | 537.8 K | 2.31 M |
| IDA | Idacorp Inc | 15.7852 | 8.61 B | 0.0845 | 0.54 | 390.3 K | 6.16 M |
| THG | The Hanover Insurance Group | 23.9207 | 8.52 B | 0.2761 | 1.17 | 565 K | 13.52 M |
| EDU | New Oriental Education & Technology Group ADR | 15.4907 | 8.14 B | 0.4668 | 3.11 | 2.17 M | 33.55 M |
| VMI | Valmont Industries | 61.436 | 8.09 B | 1.3637 | 2.27 | 1.95 M | 119.85 M |
| LNC | Lincoln National Corp | 10.9813 | 8 B | 0.083 | 0.76 | 7.22 M | 79.27 M |
| WAL | Western Alliance Bancorp | 5.9366 | 8 B | 0.1389 | 2.4 | 404.3 K | 2.4 M |
| NNN | National Retail Properties | 7.3255 | 7.94 B | 0.1183 | 1.64 | 663.4 K | 4.86 M |
| AXS | Axis Capital Holdings | 16.5582 | 7.76 B | 0.1771 | 1.08 | 941.9 K | 15.6 M |
| MAC | Macerich Company | 7.2601 | 7.47 B | 0.0866 | 1.21 | 1.95 M | 14.13 M |
| KMX | Carmax Inc | 14.70 | 7.46 B | 0.18 | 1.24 | 3.88 M | 56.99 M |
| G | Genpact Ltd | 9.2574 | 7.21 B | 0.1655 | 1.82 | 770.3 K | 7.13 M |
| VNO | Vornado Realty Trust | 17.5954 | 7.07 B | 0.2266 | 1.3 | 3.4 M | 59.86 M |
| MSA | Msa Safety Inc | 16.942 | 6.73 B | 0.1547 | 0.92 | 218.2 K | 3.7 M |
| GATX | GATX Corp | 16.7961 | 6.61 B | 0.0979 | 0.59 | 701.27 K | 11.78 M |
| GIL | Gildan Activewear | 5.9969 | 6.45 B | 0.0649 | 1.09 | 2.43 M | 14.58 M |
| LAD | Lithia Motors | 7.9133 | 6.42 B | 0.0428 | 0.54 | 256.47 K | 2.03 M |
| HRB | H&R Block | 9.2185 | 6.21 B | 0.8347 | 9.96 | 11.34 M | 104.49 M |
| WEX | Wex Inc | 25.47 | 5.9 B | 0.39 | 1.56 | 406.43 K | 10.35 M |
| MOD | Modine Manufacturing Company | 4.80 | 5.64 B | 0.07 | 1.48 | 93 K | 446.4 K |
| EXP | Eagle Materials Inc | 22.5153 | 5.54 B | 0.2141 | 0.96 | 364.23 K | 8.2 M |
| WTM | White Mountains Insurance Group | 223.7767 | 5.36 B | 2.8252 | 1.28 | 50.54 K | 11.31 M |
| BB | Blackberry Ltd | 71.09 | 5.35 B | 1.45 | 2.08 | 15.13 M | 1.08 B |
| CHH | Choice Hotels International | 16.1435 | 5.26 B | 0.2215 | 1.39 | 491.8 K | 7.94 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 21.00 | 3.00 | 16.67 | 283 | 5.94 K | |
| ELEF | Silver Elephant Mining Corp | 16.5373 | 2.1498 | 14.94 | 1.78 K | 29.47 K | |
| TXR | Torex Resources Inc. | 4.7061 | 0.5945 | 14.46 | 3 K | 14.12 K | |
| TXG | Torex Gold Resources Inc | 4.7296 | 0.5974 | 14.46 | 30 K | 141.89 K | |
| ALC | Algoma Central | 3.2425 | 0.3243 | 11.11 | 1.03 K | 3.36 K | |
| ESM | Euro Sun Mining Inc | 5.8125 | 0.5449 | 10.34 | 3.61 K | 20.96 K | |
| EFR | Energy Fuels Inc | 17.50 | 1.50 | 9.38 | 4 K | 69.93 K | |
| VNP | 5N Plus Inc | 6.46 | 0.51 | 8.57 | 532.1 K | 3.44 M | |
| MSCL | Satellos Bioscience Inc | 103.20 | 7.20 | 7.5 | 221 | 22.81 K | |
| WPK | Winpak Ltd | 4.9886 | 0.3415 | 7.35 | 2.88 K | 14.39 K | |
| MG | Magna International Inc | 7.3889 | 0.4791 | 6.93 | 2.07 M | 15.32 M | |
| EQB | EQB Inc | 6.9463 | 0.3991 | 6.1 | 57.8 K | 401.5 K | |
| STC | Sangoma Technologies Corp | 5.04 | 0.28 | 5.88 | 1.34 K | 6.77 K | |
| PGIC | Premium Global Income Split Corp | 48.6247 | 2.6338 | 5.73 | 144 | 7 K | |
| LNF | Leons Furniture | 5.3823 | 0.2586 | 5.05 | 20.22 K | 108.84 K | |
| TGO | Terago Inc | 4.98 | 0.23 | 4.84 | 1.2 K | 5.98 K | |
| PTM | Platinum Group Metals Ltd | 120.00 | 5.00 | 4.35 | 1.36 K | 163.08 K | |
| XTD-PA | TDb Split Corp Pref A | 3.3148 | 0.1301 | 4.09 | 100 | 331.48 | |
| WSP | WSP Global Inc | 15.0652 | 0.5682 | 3.92 | 32.97 K | 496.76 K | |
| BCE-PR | BCE Inc Pref R | 7.1958 | 0.2591 | 3.74 | 2.6 K | 18.71 K | |
| HBP | Helix Biopharm | 7.55 | 0.25 | 3.42 | 18.48 K | 139.52 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.5171 | 0.2266 | 3.11 | 8.65 K | 65.02 K | |
| HR-UN | H&R Real Estate Investment Trust | 5.33 | 0.1505 | 2.91 | 504.31 K | 2.69 M | |
| BN-PM | Brookfield Corporation | 6.174 | 0.1579 | 2.62 | 4.96 K | 30.59 K | |
| BB | Blackberry Ltd | 82.68 | 2.09 | 2.59 | 1.5 M | 124.28 M | |
| TCL-A | Transcontinental Inc | 3.6152 | 0.0891 | 2.53 | 163.28 K | 590.3 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.9649 | 0.1942 | 2.5 | 2.2 K | 17.52 K | |
| GIL | Gildan Activewear Inc | 6.7839 | 0.1614 | 2.44 | 853.2 K | 5.79 M | |
| TOT | Total Energy Services Inc | 3.1765 | 0.0728 | 2.35 | 45.62 K | 144.9 K | |
| FFH | Fairfax Financial Holdings Ltd | 205.8885 | 4.4633 | 2.22 | 35.37 K | 7.28 M | |
| X | TMX Group Ltd | 4.1135 | 0.0838 | 2.08 | 3.09 M | 12.72 M | |
| AIF | Altus Group Ltd | 4.2285 | 0.0809 | 1.95 | 7.14 K | 30.19 K | |
| BDT | Bird Construction Inc | 3.4908 | 0.063 | 1.84 | 138 K | 481.73 K | |
| DII-B | Dorel Industries Inc | 7.6486 | 0.1365 | 1.82 | 80.74 K | 617.53 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.2104 | 0.0571 | 1.81 | 7 K | 22.47 K | |
| VET | Vermilion Energy Inc | 13.0317 | 0.2185 | 1.71 | 175.5 K | 2.29 M | |
| QBR-A | Quebecor Inc | 3.7331 | 0.0622 | 1.69 | 6.5 K | 24.27 K | |
| TRZ | Transat At Inc | 10.74 | 0.17 | 1.61 | 15.72 K | 168.85 K | |
| SEA | Seabridge Gold Inc | 23.2127 | 0.3604 | 1.58 | 14.85 K | 344.71 K | |
| CLS | Celestica Inc Sv | 7.88 | 0.12 | 1.55 | 437.2 K | 3.45 M | |
| QBR-B | Quebecor Inc | 3.7203 | 0.0564 | 1.54 | 499.6 K | 1.86 M | |
| LAS-A | Lassonde Industries Inc | 30.0821 | 0.4454 | 1.5 | 490 | 14.74 K | |
| WTE | Westshore Terminals Investment Corp | 4.7751 | 0.0704 | 1.5 | 321.21 K | 1.53 M | |
| EIF | Exchange Income Corp | 3.3475 | 0.0487 | 1.48 | 3.4 K | 11.38 K | |
| PBH | Premium Brands Holdings Corp | 4.839 | 0.0682 | 1.43 | 24.19 K | 117.07 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.2084 | 0.073 | 1.42 | 2.04 K | 10.63 K | |
| GIB-A | CGI Inc | 10.2464 | 0.1387 | 1.37 | 547.82 K | 5.61 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.6603 | 0.1144 | 1.34 | 300 | 2.6 K | |
| LNR | Linamar Corp | 8.9427 | 0.1159 | 1.31 | 66.67 K | 596.25 K | |
| FM | First Quantum Minerals Ltd | 10.5035 | 0.1307 | 1.26 | 3.95 M | 41.47 M | |
| WN-PC | George Weston Ser 3 Prf | 7.65 | 0.0941 | 1.25 | 9.67 K | 73.98 K | |
| OTEX | Open Text Corp | 8.1536 | 0.0997 | 1.24 | 388.4 K | 3.17 M | |
| BCE-PH | Bce Inc Pref H | 7.2849 | 0.0857 | 1.19 | 7.9 K | 57.55 K | |
| KEY | Keyera Corp | 3.4265 | 0.0397 | 1.17 | 377.14 K | 1.29 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.1194 | 0.0745 | 1.06 | 8.93 K | 63.54 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.8713 | 0.0404 | 1.05 | 4.6 K | 17.81 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.4098 | 0.0353 | 1.05 | 49.07 K | 167.32 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8961 | 0.0565 | 0.97 | 6.3 K | 37.15 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.5692 | 0.0583 | 0.9 | 800 | 5.26 K | |
| PIC-PA | Premium Income Corp Pref A | 5.241 | 0.0426 | 0.82 | 8.16 K | 42.77 K | |
| MFI | Maple Leaf Foods | 5.1188 | 0.041 | 0.81 | 83.82 K | 429.05 K | |
| S | Sherritt Intl Rv | 4.5141 | 0.0345 | 0.77 | 2.61 M | 11.79 M | |
| GTE | Gran Tierra Energy Inc | 40.50 | 0.30 | 0.75 | 151.32 K | 6.13 M | |
| L | Loblaw CO | 4.8408 | 0.0348 | 0.72 | 1.74 M | 8.44 M | |
| ATS | Ats Corp | 4.37 | 0.03 | 0.69 | 254.6 K | 1.11 M | |
| BNE | Bonterra Energy Corp | 11.331 | 0.0776 | 0.69 | 17.97 K | 203.63 K | |
| CGY | Calian Group Ltd | 8.1662 | 0.055 | 0.68 | 17.44 K | 142.43 K | |
| BTE | Baytex Energy Corp | 12.6711 | 0.0841 | 0.67 | 319.78 K | 4.05 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.0818 | 0.0527 | 0.66 | 3.4 K | 27.48 K | |
| MRD | Melcor Dev | 3.2383 | 0.0211 | 0.66 | 10.03 K | 32.46 K | |
| ALA | AltaGas Ltd | 6.442 | 0.0401 | 0.63 | 237.36 K | 1.53 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.8381 | 0.1091 | 0.62 | 150.43 K | 2.68 M | |
| TRP | TC Energy Corp | 12.7269 | 0.0731 | 0.58 | 2.77 M | 35.23 M | |
| PAAS | Pan American Silver Corp | 16.5218 | 0.0919 | 0.56 | 247.11 K | 4.08 M | |
| BCE-PZ | Bce Inc Pref Z | 6.6115 | 0.035 | 0.53 | 3.41 K | 22.55 K | |
| AFN | Ag Growth International Inc | 13.7181 | 0.0698 | 0.51 | 24.8 K | 340.21 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FDOGF | Friday's Dog Holdings Inc. | 8.0268 | 10.58 M | 0.054 | 0.68 | 792 | 6.36 K |
| IDEA | Aeon Ventures Inc | 12.50 | 1.72 M | 10.8333 | 649.98 | 200 | 2.5 K |
| BLFE | BioLife Sciences Inc | 4.5001 | 318.35 K | 0.75 | 20 | 133 | 598.51 |
| DKAM | Drinks Americas Holdings Ltd | 562.5008 | 278.3 K | 37.5008 | 7.14 | 82 | 46.13 K |
| ZVOI | Zovio Inc | 17.00 | 137.92 K | 1.01 | 6.32 | 526.62 K | 8.95 M |
| LGBI | Cannabiz Mobile Inc | 15.60 | 64.81 K | 1.20 | 8.33 | 5 | 78 |
| USRM | U.S. Stem Cell Inc | 840.00 | 64.15 K | 40.00 | 5 | 1 | 840 |
| GRLF | Green Leaf Innovations Inc | 3.75 | 52.27 K | 0.25 | 7.14 | 2.53 M | 9.49 M |
| RGGI | Resgreen Group International Inc | 1100.00 | 48.75 K | 100.00 | 10 | 34 | 37.4 K |
| XLWH | Xinliwang International Holdings Company Ltd | 200.00 | 21.84 K | 50.00 | 33.33 | 6.81 K | 1.36 M |
| CDVIQ | Cal Dive International Inc | 8.63 | 9.86 K | 0.06 | 0.7 | 1.12 M | 9.7 M |
| STTO | SITO Mobile Ltd. | 10.50 | 5.13 K | 0.40 | 3.96 | 90 | 945 |
| CYRNQ | CYRNQ | 40.00 | 799 | 0.80 | 2.04 | 3.39 K | 135.52 K |
| YVRLF | Liquid Media Group Ltd. | 31.50 | 482 | 5.50 | 21.15 | 763 | 24.03 K |
| SYNE | Synthesis Energy Systems Inc | 73.60 | 157 | 0.64 | 0.88 | 1.81 K | 133.22 K |
| PARD | Poniard Pharmaceuticals Inc | 238.80 | 149 | 16.80 | 7.57 | 21.5 K | 5.13 M |
| ESNC | EnSync Inc | 6.00 | 1 | 0.051 | 0.86 | 1.96 K | 11.74 K |
| PPJE | PPJ Healthcare Enterprises Inc | 900.00 | 700.00 | 350 | 5 | 4.5 K | |
| ESINQ | ITT Educational Services Inc | 100.66 | 5.57 | 5.86 | 2.01 M | 201.85 M | |
| IGNT | Ingen Technologies Inc | 10.00 | 0.30 | 3.09 | 187.08 K | 1.87 M | |
| CBKCQ | Christopher & Banks Corporation | 6.1254 | 0.1643 | 2.76 | 284.52 K | 1.74 M | |
| BAJFF | Camrova Resources Inc | 7.60 | 0.14 | 1.88 | 56 | 425.6 | |
| GTKP | GateKeeper USA Inc | 4.00 | 0.05 | 1.27 | 11.77 K | 47.1 K | |
| TXCCQ | TranSwitch Corporation | 3.9361 | 0.0397 | 1.02 | 26.01 K | 102.39 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRON | Bronco Resources Corp. | 16.40 | 6.40 | 64 | 12 | 196.8 | |
| WPG | West Point Gold Corp. | 4.50 | 1.00 | 28.57 | 100 | 450 | |
| DCOP | District Copper Corp | 5.00 | 1.00 | 25 | 11.66 K | 58.33 K | |
| AXL | Arrow Exploration Corp | 20.5128 | 3.4188 | 20 | 8 K | 164.1 K | |
| OPW | Opawica Explorations Inc | 288.00 | 48.00 | 20 | 150.1 K | 43.23 M | |
| ROAR | Lion Rock Resources Inc. | 6.00 | 1.00 | 20 | 750 | 4.5 K | |
| IB | IBC Advanced Alloys Corp | 8.40 | 1.20 | 16.67 | 417 | 3.5 K | |
| PUMA | Puma Exploration Inc | 9.00 | 1.00 | 12.5 | 1.2 K | 10.8 K | |
| FUSE | Fuse Cobalt Inc | 90.00 | 10.00 | 12.5 | 83 | 7.47 K | |
| KNG | Kingsmen Resources Ltd | 3.20 | 0.32 | 11.11 | 356 | 1.14 K | |
| STMP | Stamper Oil & Gas Corp | 479.9169 | 43.6288 | 10 | 5 | 2.4 K | |
| PURO | Platauro Metals Corp. | 23.3723 | 1.6695 | 7.69 | 191 | 4.46 K | |
| HAN | Hannan Metals Ltd | 5.60 | 0.40 | 7.69 | 2.66 K | 14.91 K | |
| CD | Cantex Mine Development Corp | 21.00 | 1.50 | 7.69 | 5.24 K | 109.98 K | |
| GR | Great Atlantic Resources Corp | 36.00 | 2.00 | 5.88 | 200 | 7.2 K | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | 2.0833 | 5 | 9 | 393.75 | |
| VRB | Vanadiumcorp Resource Inc | 11.50 | 0.50 | 4.55 | 2.7 K | 31.05 K | |
| SGLD | Scorpio Gold Corporation | 10.08 | 0.36 | 3.7 | 361 | 3.64 K | |
| BKM | Pacific Booker Minerals Inc | 5.40 | 0.15 | 2.86 | 500 | 2.7 K | |
| OYL | CGX Energy Inc | 11.00 | 0.30 | 2.8 | 33.76 K | 371.38 K | |
| KIP | Kiplin Metals Inc | 315.90 | 8.10 | 2.63 | 25 K | 7.9 M | |
| ENA | Enablence Technologies Inc | 1416.00 | 24.00 | 1.72 | 35 | 49.56 K | |
| KTN | Kootenay Silver Inc | 6.70 | 0.10 | 1.52 | 7.15 K | 47.9 K | |
| RET-A | Reitmans (Canada) Limited | 8.7634 | 0.1159 | 1.34 | 52.81 K | 462.77 K | |
| BARU | Baru Gold Corp | 7.9313 | 0.098 | 1.25 | 3.05 K | 24.19 K | |
| GBU | Gabriel Resources Ltd | 19.50 | 0.20 | 1.04 | 125.17 K | 2.44 M | |
| CKG | Chesapeake Gold Corp | 3.96 | 0.02 | 0.51 | 5.2 K | 20.59 K |