Gainer Valuations for 27 October 2009 from 00:00:00 until 23:59:59
Gainer Valuations for 27 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TMP | Tompkinstrustco | 23.3791 | 1.44 B | 0.1386 | 0.6 | 28.27 K | 660.93 K |
| GAU | Galiano Gold Inc | 4.52 | 585.97 M | 0.33 | 7.88 | 170.5 K | 770.66 K |
| GTE | Gran Tierra Energy Inc | 52.50 | 339.29 M | 0.80 | 1.55 | 174.93 K | 9.18 M |
| LCTX | Lineage Cell Therapeutics Inc | 5.4491 | 250.45 M | 0.1287 | 2.42 | 251.89 K | 1.37 M |
| PLG | Platinum Group Metals Ltd | 154.00 | 136.84 M | 8.00 | 5.48 | 2.44 K | 375.76 K |
| SIF | Sifco Industries | 13.0982 | 126.01 M | 0.331 | 2.59 | 3.3 K | 43.22 K |
| STXS | Stereotaxis Inc | 38.57 | 85.17 M | 0.4692 | 1.23 | 30.96 K | 1.19 M |
| CEV | Eaton Vance California Muni Income Trust | 5.5254 | 74.34 M | 0.1135 | 2.1 | 12.04 K | 66.51 K |
| WYY | Widepoint Corp | 8.60 | 60.29 M | 0.109 | 1.28 | 4.14 K | 35.61 K |
| DXR | Daxor Corp | 10.8545 | 49.39 M | 0.1562 | 1.46 | 3.54 K | 38.44 K |
| BRN | Barnwell Industries | 4.6201 | 12.31 M | 0.1177 | 2.61 | 2.65 K | 12.24 K |
| TOVX | Theriva Biologics Inc | 5862.50 | 7.34 M | 262.50 | 4.69 | 9 | 52.76 K |
| DSS | Document Security Systems | 6107.2393 | 4.89 M | 62.3169 | 1.03 | 25 | 152.68 K |
| MPU | Mega Matrix Corp | 4.7087 | 4.38 M | 0.0297 | 0.63 | 27.5 K | 129.49 K |
| GBR | New Concept Energy Inc | 6.056 | 4.06 M | 0.466 | 8.34 | 200 | 1.21 K |
| ENSV | Enservco Corpporation | 15.585 | 29.09 K | 0.4335 | 2.86 | 1.11 K | 17.25 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 79.55 | 621.72 B | 0.87 | 1.11 | 375.67 K | 29.88 M |
| HE | Lean Hogs | 55.42 | 1.97 | 3.69 | 21.11 K | 1.17 M | |
| CL | Crude Oil | 79.55 | 0.87 | 1.11 | 375.67 K | 29.88 M | |
| ZB | US Treasury Bond Futures | 119.125 | 1.0625 | 0.9 | 237.73 K | 28.32 M | |
| BZ | Brent Crude | 77.92 | 0.66 | 0.85 | 166.28 K | 12.96 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 22.7225 | 285.96 B | 0.423 | 1.9 | 1.95 M | 44.29 M |
| PEP | Pepsico Inc | 37.2125 | 193.86 B | 0.3233 | 0.88 | 7.26 M | 270.27 M |
| VZ | Verizon Communications Inc | 11.6775 | 192.93 B | 0.224 | 1.96 | 24.51 M | 286.17 M |
| QCOM | Qualcomm Inc | 27.1125 | 189.54 B | 0.2116 | 0.79 | 15.09 M | 409.05 M |
| VRTX | Vertex Pharmaceutic | 33.37 | 137.57 B | 1.26 | 3.92 | 3.86 M | 128.76 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.0929 | 116.12 B | 0.2037 | 1.02 | 1.36 M | 27.35 M |
| TTWO | Take-Two Interactive Software | 12.17 | 42.44 B | 0.18 | 1.5 | 2.47 M | 30.02 M |
| BIIB | Biogen Inc | 44.55 | 37.03 B | 0.42 | 0.95 | 4.74 M | 210.95 M |
| VOD | Vodafone Grp Plc ADR | 9.3266 | 35.89 B | 0.0908 | 0.98 | 3.43 M | 31.99 M |
| FISV | Fiserv Inc | 11.7473 | 32.72 B | 0.0694 | 0.59 | 6.38 M | 74.91 M |
| ILMN | Illumina Inc | 40.5253 | 31.68 B | 0.6226 | 1.56 | 5.81 M | 235.46 M |
| UTHR | United Therapeutic | 42.16 | 25.27 B | 0.55 | 1.32 | 484.89 K | 20.44 M |
| INCY | Incyte Corp | 5.78 | 24.81 B | 0.33 | 6.06 | 4.07 M | 23.54 M |
| VTRS | Viatris Inc | 13.2109 | 23.74 B | 0.2512 | 1.94 | 8.15 M | 107.7 M |
| LNT | Alliant Energy Corp | 7.6694 | 18.95 B | 0.0534 | 0.7 | 1.19 M | 9.1 M |
| EWBC | East West Bancorp | 7.0861 | 17.97 B | 0.3109 | 4.59 | 2.41 M | 17.1 M |
| PNFP | Pinnacle Finl Ptnrs | 11.3446 | 15.01 B | 0.2886 | 2.61 | 475.1 K | 5.39 M |
| MANH | Manhattan Assoc | 5.845 | 14.89 B | 0.04 | 0.69 | 906.89 K | 5.3 M |
| LULU | Lululemon Athletica | 13.95 | 12.1 B | 1.095 | 8.52 | 6.62 M | 92.4 M |
| BMRN | Biomarin Pharmaceuticals | 16.79 | 10.98 B | 0.13 | 0.78 | 3.07 M | 51.51 M |
| PODD | Insulet Corp | 10.66 | 10.36 B | 1.68 | 18.71 | 1.7 M | 18.08 M |
| UMBF | Ump Financial Corp | 30.6796 | 10.14 B | 1.3486 | 4.6 | 296.9 K | 9.11 M |
| SSB | South State Cp | 18.2487 | 10.09 B | 0.1491 | 0.82 | 35.1 K | 640.53 K |
| TGTX | Tg Therapeuticscmn | 230.625 | 9.88 B | 5.3438 | 2.37 | 39 | 8.99 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.3761 | 9.51 B | 0.7313 | 15.74 | 1.95 K | 10.48 K |
| ONB | Old National Bncp | 6.1638 | 9.43 B | 0.036 | 0.59 | 1.39 M | 8.55 M |
| BRKR | Bruker Corp | 10.2972 | 9.19 B | 0.163 | 1.61 | 606.8 K | 6.25 M |
| COLB | Columbia Banking Sys | 6.7738 | 8.65 B | 0.042 | 0.62 | 94.9 K | 642.83 K |
| VLY | Valley National Bancorp | 5.4379 | 7.91 B | 0.0437 | 0.81 | 1.96 M | 10.67 M |
| AMRX | Amneal Pharmaceuticals Inc | 9.38 | 7.56 B | 0.11 | 1.19 | 491.56 K | 4.61 M |
| IESC | Ies Holdings | 6.70 | 7.39 B | 0.19 | 2.92 | 16.86 K | 112.95 K |
| SNEX | Stonex Group Inc | 5.3185 | 6.89 B | 0.077 | 1.47 | 166.72 K | 886.73 K |
| CPB | Campbell Soup Company | 18.7775 | 6.58 B | 0.123 | 0.66 | 2.08 M | 39.03 M |
| UBSI | United Bkshs Inc | 9.4743 | 6.52 B | 0.1963 | 2.12 | 567.5 K | 5.38 M |
| PPC | Pilgrim's Pride | 4.0661 | 6.49 B | 0.064 | 1.6 | 68.62 K | 279.03 K |
| OTEX | Open Text Cp | 7.4992 | 6.02 B | 0.0472 | 0.63 | 2.17 M | 16.25 M |
| ABCB | Ameris Bancorp | 5.2281 | 5.54 B | 0.0594 | 1.15 | 34.79 K | 181.9 K |
| HWC | Hancock Whitney Corp | 23.0055 | 5.21 B | 0.3859 | 1.71 | 319.7 K | 7.35 M |
| POWL | Powell Inds Inc | 28.5611 | 5.17 B | 0.3991 | 1.42 | 54.33 K | 1.55 M |
| MRCY | Mercury Sys Inc | 10.0156 | 5.08 B | 0.0769 | 0.77 | 42.62 K | 426.84 K |
| LIVN | Livanova Plc OR Sh | 15.18 | 4.97 B | 0.11 | 0.73 | 103.16 K | 1.57 M |
| GGAL | Grupo Fin Galicia ADR | 4.4146 | 4.92 B | 0.022 | 0.5 | 139.2 K | 614.51 K |
| FULT | Fulton Financial Cor | 4.9827 | 4.51 B | 0.0702 | 1.43 | 1.58 M | 7.87 M |
| CATY | Cathay Genl Bncp | 6.4682 | 4.35 B | 0.1044 | 1.64 | 1.19 M | 7.68 M |
| FFIN | First Finl Bkshs Inc | 5.9097 | 4.34 B | 0.0657 | 1.12 | 553.2 K | 3.27 M |
| MYRG | MYR Group Inc | 17.41 | 4.34 B | 0.13 | 0.75 | 73.6 K | 1.28 M |
| ITRI | Itron Inc | 59.65 | 4.23 B | 1.86 | 3.22 | 1.52 M | 90.57 M |
| IPAR | Inter Parfums Inc | 8.5046 | 4.19 B | 0.0802 | 0.95 | 29.32 K | 249.37 K |
| WSFS | WSFS Financial Corp | 7.7467 | 4.04 B | 0.2392 | 3.19 | 70.2 K | 543.82 K |
| BANF | Bancfirst Corp | 12.6387 | 3.99 B | 0.1414 | 1.13 | 91 K | 1.15 M |
| IEP | Icahn Enterprises | 6.6441 | 3.68 B | 0.3294 | 5.22 | 9.67 K | 64.22 K |
| LBTYA | Liberty Global Ord A | 4.6739 | 3.54 B | 0.0434 | 0.94 | 1.64 M | 7.64 M |
| FFBC | First Finl Bncp [Oh] | 6.7392 | 3.42 B | 0.1672 | 2.54 | 424.78 K | 2.86 M |
| SFNC | Simmons First Natl | 8.9593 | 3.37 B | 0.049 | 0.55 | 55 K | 492.76 K |
| AXGN | Axogen Inc | 3.4587 | 3.31 B | 0.0505 | 1.48 | 1 K | 3.46 K |
| SBLK | Star Bulk Carriers | 104.2503 | 3.3 B | 0.6396 | 0.62 | 6.43 K | 670.12 K |
| CLMT | Calumet Specialty Pr | 9.4343 | 3.2 B | 0.1092 | 1.17 | 151.16 K | 1.43 M |
| SKYW | Skywest Inc | 13.2167 | 3.14 B | 0.0714 | 0.54 | 292.35 K | 3.86 M |
| OSIS | O S I Systems Inc | 18.67 | 3.08 B | 0.95 | 5.36 | 205.85 K | 3.84 M |
| HOVNP | Hovnanian Entr Dep A | 3.5617 | 3.01 B | 0.0946 | 2.73 | 2.92 K | 10.4 K |
| LOPE | Grand Canyon Educati | 18.56 | 3 B | 0.11 | 0.6 | 160.37 K | 2.98 M |
| CALM | Cal-Maine Foods IN | 8.6684 | 3 B | 0.2184 | 2.58 | 621.45 K | 5.39 M |
| TRMK | Trustmark Corp | 10.6826 | 2.77 B | 0.103 | 0.97 | 402.45 K | 4.3 M |
| NBTB | NBT Bancorp Inc | 13.0535 | 2.74 B | 0.1872 | 1.45 | 81.1 K | 1.06 M |
| EEFT | Euronet Worldwide | 24.52 | 2.57 B | 0.17 | 0.7 | 286.35 K | 7.02 M |
| FRME | First Merchants Corp | 4.2877 | 2.57 B | 0.0894 | 2.13 | 42.02 K | 180.18 K |
| BANR | Banner Corp | 13.2306 | 2.52 B | 0.1402 | 1.07 | 34.64 K | 458.32 K |
| VECO | Veeco Instrument | 26.36 | 2.47 B | 1.29 | 5.15 | 2.58 M | 67.93 M |
| BUSE | First Busey Corp | 7.1936 | 2.38 B | 0.1006 | 1.42 | 104.79 K | 753.82 K |
| DXPE | Dxp Enterprise | 11.89 | 2.38 B | 0.06 | 0.51 | 38.2 K | 454.2 K |
| UFPT | U F P Tech Inc | 6.2501 | 2.37 B | 0.0601 | 0.97 | 3.55 K | 22.21 K |
| UCTT | Ultra Clean Holdings | 6.50 | 2.31 B | 1.11 | 20.59 | 639.38 K | 4.16 M |
| EFSC | Enterprises Finl Svc | 6.5098 | 2.23 B | 0.3251 | 5.26 | 42.6 K | 277.35 K |
| NWBI | Northwest Bancshares | 4.2471 | 2.22 B | 0.042 | 1 | 106.43 K | 452.02 K |
| CNXN | PC Connection Inc | 4.6148 | 2.1 B | 0.128 | 2.85 | 27.96 K | 129.02 K |
| TBBK | The Bancorp Inc | 5.31 | 1.97 B | 0.06 | 1.14 | 78.64 K | 417.58 K |
| FORTY | Formula Sys [1985] ADR | 7.9387 | 1.86 B | 0.1846 | 2.38 | 3.48 K | 27.63 K |
| HCSG | Healthcare Svcs Gp | 9.0541 | 1.69 B | 0.2313 | 2.62 | 499.31 K | 4.52 M |
| PLPC | Preformed Line Prd | 31.7939 | 1.43 B | 0.2101 | 0.67 | 5.7 K | 181.23 K |
| WABC | Westamerica Bancorp | 29.0553 | 1.38 B | 0.1485 | 0.51 | 224.25 K | 6.52 M |
| PEBO | Peoples Bancorp Inc | 6.189 | 1.38 B | 0.0539 | 0.88 | 29.72 K | 183.95 K |
| STAA | Staar Surgical Company | 4.06 | 1.34 B | 0.06 | 1.5 | 71.8 K | 291.52 K |
| MNKD | Mannkind Corp | 26.85 | 1.34 B | 0.20 | 0.75 | 271.96 K | 7.3 M |
| INOD | Innodata Inc | 7.20 | 1.25 B | 0.10 | 1.41 | 211.11 K | 1.52 M |
| STRA | Strayer Education | 156.4219 | 1.22 B | 0.9655 | 0.62 | 128.7 K | 20.13 M |
| CCEC | Capital Clean Energy Carriers Corp | 17.1995 | 1.21 B | 0.1671 | 0.98 | 27.23 K | 468.33 K |
| GLDD | Great Lakes Drg Dock | 5.8182 | 1.18 B | 0.1499 | 2.64 | 250.22 K | 1.46 M |
| SENEA | Seneca Foods Cp A | 28.30 | 1.14 B | 0.15 | 0.53 | 18.48 K | 522.93 K |
| IART | Integra Lifesciences | 11.1015 | 1.12 B | 0.121 | 1.1 | 361.23 K | 4.01 M |
| OCSL | Oaktree Specialty Lending Corp | 5.5088 | 1.07 B | 0.1143 | 2.12 | 69.5 K | 382.88 K |
| TRNS | Transcat Inc | 6.44 | 1 B | 0.19 | 3.04 | 400 | 2.58 K |
| WINA | Winmark Corp | 16.4327 | 967.18 M | 0.1801 | 1.11 | 9.37 K | 153.91 K |
| HAFC | Hanmi Financial Cp | 8.5871 | 959.82 M | 0.3048 | 3.68 | 100.08 K | 859.44 K |
| GPRE | Green Plains Inc | 6.3367 | 954 M | 0.0885 | 1.42 | 27.86 K | 176.57 K |
| SCSC | Scansource Inc | 26.78 | 901.48 M | 0.22 | 0.83 | 173.41 K | 4.64 M |
| CCBG | Capital City Bank Gr | 9.1421 | 874.44 M | 0.552 | 6.43 | 50.73 K | 463.8 K |
| FCBC | First Community Bksh | 6.7577 | 868.06 M | 0.068 | 1.02 | 35.15 K | 237.53 K |
| HSTM | Healthstream Inc | 3.9344 | 865.56 M | 0.0378 | 0.97 | 250.18 K | 984.32 K |
| FCEL | Fuelcell Energy Inc | 15811.2002 | 819.12 M | 259.2002 | 1.67 | 117 | 1.85 M |
| SMBK | Smartfinancial Inc | 10.2224 | 818.67 M | 1.1152 | 12.25 | 3.75 K | 38.34 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 22.0668 | 1.27 T | 0.1743 | 0.8 | 6.64 M | 146.47 M |
| V | Visa Inc | 16.4119 | 785.56 B | 0.2488 | 1.54 | 40.86 M | 670.59 M |
| XOM | Exxon Mobil Corporation | 44.1289 | 692.57 B | 0.9897 | 2.29 | 30.34 M | 1.34 B |
| CVX | Chevron Corp | 39.6274 | 422.1 B | 0.5898 | 1.51 | 9.57 M | 379.38 M |
| UNH | Unitedhealth Group Inc | 20.6758 | 363.01 B | 0.9285 | 4.7 | 20.49 M | 423.56 M |
| MRK | Merck & Company | 17.7472 | 362.27 B | 0.2244 | 1.28 | 19.67 M | 349.1 M |
| NVS | Novartis Ag ADR | 24.9597 | 302.65 B | 0.4847 | 1.98 | 1.88 M | 46.93 M |
| SHEL | Royal Dutch Shell Plc ADR | 62.76 | 279.28 B | 0.98 | 1.59 | 2.68 M | 167.99 M |
| TM | Toyota Motor Corp Ltd | 54.6089 | 246.97 B | 0.621 | 1.15 | 579.12 K | 31.63 M |
| AXP | American Express Company | 28.4481 | 213.28 B | 0.8467 | 3.07 | 18.26 M | 519.5 M |
| TTE | Totalenergies Se ADR | 14.701 | 196.61 B | 0.0965 | 0.66 | 3.48 M | 51.2 M |
| ABT | Abbott Laboratories | 17.1245 | 185.75 B | 0.1104 | 0.65 | 12.1 M | 207.2 M |
| COP | ConocoPhillips | 22.1965 | 168.26 B | 0.2851 | 1.3 | 25.98 M | 576.74 M |
| PFE | Pfizer Inc | 8.1747 | 164.33 B | 0.0663 | 0.82 | 62.37 M | 509.88 M |
| T | American Telephone and Telegraph Inc. | 7.0316 | 149.42 B | 0.0796 | 1.14 | 34.93 M | 245.64 M |
| BTI | British American Tobacco Industries ADR | 12.5518 | 131.15 B | 0.181 | 1.46 | 408.6 K | 5.13 M |
| MO | Altria Group | 7.2909 | 129.62 B | 0.0643 | 0.89 | 16.75 M | 122.1 M |
| BMY | Bristol-Myers Squibb Company | 12.3973 | 127.39 B | 0.1121 | 0.91 | 10.86 M | 134.67 M |
| BP | BP Plc ADR | 23.8025 | 118.02 B | 0.9633 | 4.22 | 12.98 M | 308.99 M |
| GSK | Glaxosmithkline Plc ADR | 17.8347 | 101.51 B | 0.2444 | 1.39 | 1.52 M | 27.07 M |
| EQNR | Equinor ASA ADR | 11.0161 | 101.21 B | 0.0853 | 0.78 | 1.14 M | 12.51 M |
| WM | Waste Management | 20.4694 | 97.07 B | 0.2899 | 1.44 | 1.58 M | 32.34 M |
| ELV | Elevance Health Inc | 37.0921 | 92.88 B | 1.3105 | 3.66 | 7.2 M | 267.1 M |
| JCI | Johnson Controls Intl | 7.7947 | 86.35 B | 0.0752 | 0.97 | 3.31 M | 25.8 M |
| NGG | National Grid Transco Plc ADR | 17.1868 | 84.05 B | 0.2665 | 1.58 | 192.18 K | 3.3 M |
| CI | Cigna Corp | 25.8993 | 78.29 B | 1.0222 | 4.11 | 5.94 M | 153.9 M |
| NOC | Northrop Grumman Corp | 32.7733 | 78.01 B | 0.1674 | 0.51 | 4.24 M | 138.98 M |
| CL | Colgate-Palmolive Company | 26.3669 | 77.82 B | 0.1457 | 0.56 | 5.34 M | 140.87 M |
| RSG | Republic Services | 18.9056 | 77.07 B | 0.1196 | 0.64 | 2.22 M | 42.03 M |
| USB-PH | U.S. Bancorp | 11.4313 | 76.17 B | 0.2441 | 2.18 | 183.34 K | 2.1 M |
| SLB | Schlumberger N.V. | 43.8715 | 75.14 B | 0.4257 | 0.98 | 9.53 M | 418.28 M |
| APD | Air Products and Chemicals | 58.8171 | 70.41 B | 0.3643 | 0.62 | 1.34 M | 78.59 M |
| RELX | Relx Plc ADR | 4.4445 | 69.48 B | 0.1328 | 3.08 | 317.6 K | 1.41 M |
| GS-PD | The Goldman Sachs Group Inc | 9.4579 | 66.88 B | 0.1739 | 1.87 | 206.75 K | 1.96 M |
| NKE | Nike Inc | 13.5795 | 56.09 B | 0.0721 | 0.53 | 15.71 M | 213.36 M |
| OKE | Oneok Inc | 7.8512 | 56.02 B | 0.0666 | 0.86 | 3.01 M | 23.65 M |
| HUM | Humana Inc | 32.7146 | 53.28 B | 1.1001 | 3.48 | 2.86 M | 93.58 M |
| DVN | Devon Energy Corp | 43.049 | 50.85 B | 0.572 | 1.35 | 3.98 M | 171.38 M |
| WCN | Waste Connections Inc | 10.2269 | 48.53 B | 0.2922 | 2.94 | 2.85 M | 29.17 M |
| MSCI | MSCI Inc | 25.869 | 47.36 B | 0.4919 | 1.94 | 931.4 K | 24.09 M |
| WAT | Waters Corp | 57.19 | 45.38 B | 0.87 | 1.54 | 2.44 M | 139.66 M |
| HMC | Honda Motor Company ADR | 17.9372 | 43.51 B | 0.8271 | 4.83 | 1.27 M | 22.71 M |
| SYY | Sysco Corp | 17.1649 | 37.53 B | 0.2114 | 1.25 | 5.23 M | 89.69 M |
| MLM | Martin Marietta Materials | 73.4064 | 36.79 B | 0.4921 | 0.67 | 602.01 K | 44.19 M |
| TKO | Tko Group Holdings Inc Cl A | 8.7334 | 36.6 B | 0.0871 | 1.01 | 89.5 K | 781.64 K |
| HSY | Hershey Foods Corp | 25.7793 | 34.83 B | 0.1886 | 0.74 | 1.87 M | 48.32 M |
| CNC | Centene Corp | 4.58 | 34.79 B | 0.245 | 5.65 | 5.51 M | 25.22 M |
| EQT | Eqt Corp | 20.4466 | 32.75 B | 0.2432 | 1.2 | 1.94 M | 39.71 M |
| LH | Laboratory Corp of America Holdings | 58.2836 | 30.23 B | 0.4911 | 0.85 | 1.27 M | 73.74 M |
| ATO | Atmos Energy Corp | 17.9031 | 29.73 B | 0.0931 | 0.52 | 560.3 K | 10.03 M |
| DTE | Dte Energy Company | 17.7704 | 28.97 B | 0.178 | 1.01 | 1.42 M | 25.25 M |
| WST | West Pharmaceutical Services | 18.3258 | 28.65 B | 0.1154 | 0.63 | 278 K | 5.09 M |
| HAL | Halliburton Company | 22.8445 | 27.1 B | 0.2585 | 1.14 | 16.42 M | 375.16 M |
| PPG | PPG Industries | 21.3054 | 27.03 B | 0.2853 | 1.36 | 3.57 M | 75.96 M |
| STZ | Constellation Brands Inc | 13.7719 | 24.47 B | 0.0844 | 0.62 | 1.8 M | 24.77 M |
| BBY | Best Buy Company | 23.1455 | 21.69 B | 0.2786 | 1.22 | 6.52 M | 150.82 M |
| TSN | Tyson Foods | 8.959 | 20.85 B | 0.2105 | 2.41 | 6.09 M | 54.6 M |
| BCE | BCE Inc | 9.4177 | 19.91 B | 0.1057 | 1.14 | 656.3 K | 6.18 M |
| LEN | Lennar Corp | 10.3605 | 19.88 B | 0.0607 | 0.59 | 5.77 M | 59.77 M |
| MKCV | McCormick & Company, Incorporated | 12.961 | 19.84 B | 0.1386 | 1.08 | 500 | 6.48 K |
| LEN-B | Lennar Corporation | 8.2755 | 19.42 B | 0.1269 | 1.56 | 33.44 K | 276.7 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.5283 | 19.01 B | 0.0607 | 0.72 | 63.9 K | 544.96 K |
| CF | Cf Industries Holdings | 11.9844 | 18.58 B | 0.1001 | 0.84 | 5.58 M | 66.9 M |
| GIS | General Mills | 18.8438 | 17.92 B | 0.1296 | 0.69 | 3.48 M | 65.63 M |
| RGA | Reinsurance Group of America Inc | 36.4876 | 17.88 B | 1.1506 | 3.26 | 840.6 K | 30.67 M |
| EG | Everest Re Group | 61.6361 | 15.64 B | 0.4375 | 0.71 | 258.8 K | 15.95 M |
| CLH | Clean Harbors | 29.65 | 15.49 B | 0.22 | 0.75 | 943.31 K | 27.97 M |
| MTZ | Mastec Inc | 12.43 | 14.86 B | 0.39 | 3.24 | 695.72 K | 8.65 M |
| CRS | Carpenter Technology Corp | 17.7608 | 14.84 B | 1.513 | 9.31 | 1.5 M | 26.67 M |
| RNR | Renaissancere Holdings Ltd | 47.2182 | 14.33 B | 0.4117 | 0.88 | 1.33 M | 62.59 M |
| TXT | Textron Inc | 19.0284 | 14.28 B | 1.2673 | 7.14 | 14.22 M | 270.67 M |
| CACI | Caci International | 48.16 | 14.23 B | 0.61 | 1.28 | 283.6 K | 13.66 M |
| BF-A | Brown-Forman Corporation | 9.0762 | 14.19 B | 0.093 | 1.04 | 21.78 K | 197.68 K |
| SJM | J.M. Smucker Company | 33.2076 | 14.07 B | 0.264 | 0.8 | 499.3 K | 16.58 M |
| CCK | Crown Cork & Seal Company | 25.0038 | 13.02 B | 0.2462 | 0.99 | 2.35 M | 58.82 M |
| SNN | Smith & Nephew Snats ADR | 12.5648 | 12.97 B | 0.1889 | 1.53 | 359.36 K | 4.52 M |
| PNW | Pinnacle West Capital Corp | 16.7541 | 12.97 B | 0.1454 | 0.88 | 806.5 K | 13.51 M |
| GME | Gamestop Corp | 4.1408 | 12.93 B | 0.0875 | 2.16 | 28.02 M | 116.03 M |
| MKC-V | McCormick & Company Incorporated | 13.2189 | 12.54 B | 0.1416 | 1.08 | 600 | 7.93 K |
| MKC | Mccormick & Company | 12.8872 | 12.49 B | 0.1452 | 1.14 | 1.41 M | 18.15 M |
| GL | Globe Life Inc | 16.4513 | 12.08 B | 0.1793 | 1.1 | 2.29 M | 37.72 M |
| IT | Gartner Inc | 18.82 | 12.04 B | 0.15 | 0.8 | 374.9 K | 7.06 M |
| AGI | Alamos Gold Inc | 7.6919 | 12.03 B | 0.1222 | 1.61 | 5 K | 38.46 K |
| HRL | Hormel Foods Corp | 6.3621 | 12.01 B | 0.0728 | 1.16 | 1.92 M | 12.24 M |
| GGG | Graco Inc | 7.2162 | 11.62 B | 0.0628 | 0.88 | 1.56 M | 11.25 M |
| EVR | Evercore Partners Inc | 21.7418 | 11.22 B | 0.1387 | 0.64 | 115.1 K | 2.5 M |
| FMS | Fresenius Medical Care Corp ADR | 18.2544 | 11.21 B | 0.2161 | 1.2 | 237 K | 4.33 M |
| MOH | Molina Healthcare Inc | 12.6867 | 10.91 B | 0.1667 | 1.33 | 264.21 K | 3.35 M |
| MOG-A | Moog Inc | 25.7197 | 10.85 B | 0.1886 | 0.74 | 185.8 K | 4.78 M |
| OGE | Oge Energy Corp | 9.2786 | 10.6 B | 0.1093 | 1.19 | 2.45 M | 22.69 M |
| PSO | Pearson Plc ADR | 7.8094 | 10.36 B | 0.0563 | 0.73 | 169.5 K | 1.32 M |
| QGEN | Qiagen N.V. | 19.7531 | 10.35 B | 0.3204 | 1.65 | 935.16 K | 18.47 M |
| SCI | Service Corp International | 5.3907 | 10.19 B | 0.0906 | 1.71 | 1.2 M | 6.45 M |
| IAG | Iamgold Corp | 12.4422 | 9.79 B | 0.0837 | 0.68 | 5.28 M | 65.7 M |
| DAR | Darling International Inc | 7.20 | 8.74 B | 0.04 | 0.56 | 1.24 M | 8.94 M |
| PB | Prosperity Bancshares | 24.1191 | 8.69 B | 0.4132 | 1.74 | 508.12 K | 12.26 M |
| IDA | Idacorp Inc | 17.5513 | 8.61 B | 0.1344 | 0.77 | 330.6 K | 5.8 M |
| THG | The Hanover Insurance Group | 26.7955 | 8.52 B | 0.1444 | 0.54 | 389 K | 10.42 M |
| EAT | Brinker International | 10.0615 | 8.21 B | 0.0964 | 0.97 | 4.02 M | 40.49 M |
| SM | Sm Energy Company | 31.4493 | 7.7 B | 1.0308 | 3.39 | 963.73 K | 30.31 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAU | Galiano Gold Inc | 4.92 | 0.45 | 10.07 | 161.9 K | 796.55 K | |
| MSCL | Satellos Bioscience Inc | 136.80 | 9.60 | 7.55 | 94 | 12.86 K | |
| LUG | Lundin Gold Inc | 7.6587 | 0.5106 | 7.14 | 250 | 1.91 K | |
| MRE | Martinrea International Inc | 5.2841 | 0.3267 | 6.59 | 39.14 K | 206.82 K | |
| LGO | Largo Resources Ltd | 18.00 | 1.00 | 5.88 | 3.9 K | 70.11 K | |
| SGY | Surge Energy Inc | 14.0053 | 0.7571 | 5.71 | 494 | 6.92 K | |
| RCI-B | Rogers Communications Inc | 16.4872 | 0.8444 | 5.4 | 7.91 M | 130.47 M | |
| MRD | Melcor Dev | 5.4745 | 0.269 | 5.17 | 10.95 K | 59.95 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.0889 | 0.4187 | 4.83 | 830 | 7.54 K | |
| RCI-A | Rogers Communications Inc | 17.5886 | 0.7817 | 4.65 | 16.7 K | 293.64 K | |
| PTM | Platinum Group Metals Ltd | 164.00 | 7.00 | 4.46 | 1 K | 164.33 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.3092 | 0.8179 | 4.2 | 82.28 K | 1.67 M | |
| CG | Centerra Gold Inc | 3.5481 | 0.1189 | 3.47 | 525 K | 1.86 M | |
| MFI | Maple Leaf Foods | 6.1532 | 0.2001 | 3.36 | 108.86 K | 669.83 K | |
| JAG | Jaguar Mining Inc | 7675.4136 | 247.3276 | 3.33 | 452.28 K | 3.47 B | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.2283 | 0.1021 | 2.47 | 7.3 K | 30.87 K | |
| KEI | Kolibri Global Energy Inc | 12.70 | 0.30 | 2.42 | 33.05 K | 419.73 K | |
| HPS-A | Hammond Power Solutions Inc | 5.6855 | 0.1243 | 2.24 | 3.9 K | 22.17 K | |
| TAL | Petrotal Corp | 104.6626 | 2.1506 | 2.1 | 3.5 K | 366.63 K | |
| GTE | Gran Tierra Energy Inc | 56.20 | 1.10 | 2 | 82.56 K | 4.64 M | |
| BTE | Baytex Energy Corp | 17.8684 | 0.3219 | 1.83 | 327.08 K | 5.84 M | |
| TXP | Touchstone Exploration Inc | 52.0934 | 0.9265 | 1.81 | 442.66 K | 23.06 M | |
| TPX-A | Molson Coors Canada Inc | 38.5363 | 0.6804 | 1.8 | 2.08 K | 80.16 K | |
| DOL | Dollarama Inc | 3.0277 | 0.0514 | 1.73 | 795 K | 2.41 M | |
| FRU | Freehold Royalties Ltd | 4.8051 | 0.0736 | 1.56 | 42.8 K | 205.68 K | |
| AGI | Alamos Gold Inc Cls A | 7.7246 | 0.1156 | 1.52 | 234.24 K | 1.81 M | |
| BCE-PS | Bce Inc Pref S | 7.231 | 0.1079 | 1.51 | 2.9 K | 20.97 K | |
| STC | Sangoma Technologies Corp | 4.76 | 0.07 | 1.49 | 19.9 K | 94.72 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.6495 | 0.0516 | 1.43 | 6.16 K | 22.48 K | |
| LNF | Leons Furniture | 5.3076 | 0.0743 | 1.42 | 14.6 K | 77.49 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.1546 | 0.0532 | 1.3 | 1.98 K | 8.23 K | |
| RCH | Richelieu Hardware Ltd | 5.3973 | 0.0685 | 1.29 | 14.02 K | 75.65 K | |
| ELR | Eastern Platinum Ltd | 7.90 | 0.10 | 1.28 | 3.03 M | 23.95 M | |
| PHX | Phx Energy Services Corp | 3.3005 | 0.0412 | 1.26 | 21.56 K | 71.15 K | |
| VNP | 5N Plus Inc | 5.66 | 0.07 | 1.25 | 81.9 K | 463.55 K | |
| OTEX | Open Text Corp | 8.1536 | 0.0997 | 1.24 | 636.4 K | 5.19 M | |
| GFP | Greenfirst Forest Products Inc | 8.0897 | 0.0975 | 1.22 | 8.62 K | 69.72 K | |
| SSRM | Ssr Mining Inc | 19.614 | 0.2299 | 1.19 | 80 K | 1.57 M | |
| KBL | Kbro Linen Inc | 7.0235 | 0.0804 | 1.16 | 9.6 K | 67.43 K | |
| DPM | Dundee Precious Metals Inc | 3.112 | 0.0351 | 1.14 | 99.76 K | 310.46 K | |
| GSY | Goeasy Ltd | 5.2206 | 0.058 | 1.12 | 10.7 K | 55.86 K | |
| WTE | Westshore Terminals Investment Corp | 5.4968 | 0.0594 | 1.09 | 166.5 K | 915.21 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.5778 | 0.0709 | 1.09 | 94.7 K | 622.92 K | |
| WN-PA | George Weston Prf | 8.8693 | 0.0944 | 1.08 | 4.38 K | 38.82 K | |
| GBT | Bmtc Group Inc | 8.1332 | 0.0858 | 1.07 | 4.23 K | 34.4 K | |
| BCE | BCE Inc | 10.0205 | 0.1057 | 1.07 | 2.18 M | 21.88 M | |
| DSG | Descartes Sys | 5.71 | 0.06 | 1.06 | 28.66 K | 163.63 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.5649 | 0.0337 | 0.95 | 74.16 K | 264.37 K | |
| BIR | Birchcliff Energy Ltd | 4.8844 | 0.045 | 0.93 | 520.9 K | 2.54 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.1501 | 0.0522 | 0.86 | 156.46 K | 962.23 K | |
| CYB | Cymbria Corp Cl A | 12.70 | 0.10 | 0.79 | 2.06 K | 26.1 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.5853 | 0.0627 | 0.74 | 12.51 K | 107.39 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.9961 | 0.0616 | 0.69 | 1.25 K | 11.25 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.2372 | 0.0558 | 0.68 | 4.28 K | 35.21 K | |
| CGX | Cineplex Inc | 10.3602 | 0.0676 | 0.66 | 133.01 K | 1.38 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.7036 | 0.0561 | 0.65 | 6.5 K | 56.57 K | |
| RFA | RFA Financial Inc. | 18.5974 | 0.1149 | 0.62 | 35.67 K | 663.33 K | |
| T | Telus Corp | 3.7045 | 0.0224 | 0.61 | 2.55 M | 9.46 M | |
| FTS-PG | Fortis Inc Pref G | 10.2303 | 0.0596 | 0.59 | 3.62 K | 37.03 K | |
| EMA | Emera Incorporated | 10.4152 | 0.0591 | 0.57 | 158.94 K | 1.66 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.8228 | 0.0409 | 0.53 | 4.91 K | 38.37 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.4058 | 0.0386 | 0.52 | 7.26 K | 53.77 K | |
| ENB-PA | Enbridge Inc Pref A | 9.719 | 0.0504 | 0.52 | 6.27 K | 60.97 K | |
| PPL | Pembina Pipeline Corp | 5.4377 | 0.0272 | 0.5 | 400.96 K | 2.18 M | |
| WN | George Weston Limited | 13.7145 | 0.0685 | 0.5 | 654.29 K | 8.97 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.1472 | 0.0207 | 0.5 | 11.02 K | 45.71 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 4.65 | 209.33 M | 1.20 | 34.78 | 39.1 K | 181.82 K |
| ELCO | Elcom International Inc | 33.00 | 16.57 M | 11.00 | 50 | 2 | 66 |
| JDNRF | Jayden Resources Inc. | 3.8858 | 2.32 M | 0.418 | 12.05 | 36 | 139.89 |
| BLFE | BioLife Sciences Inc | 6.0002 | 318.35 K | 0.7501 | 14.29 | 16 | 96 |
| ERGO | Entia Biosciences Inc | 5.90 | 77.42 K | 0.40 | 7.27 | 79.2 K | 467.28 K |
| LGBI | Cannabiz Mobile Inc | 29.16 | 64.81 K | 1.56 | 5.65 | 215 | 6.27 K |
| VALV | Shengkai Innovations Inc | 9.40 | 42.98 K | 0.10 | 1.08 | 65 | 611 |
| XLWH | Xinliwang International Holdings Company Ltd | 80.00 | 21.84 K | 10.00 | 14.29 | 335 | 26.8 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.13 | 14.07 K | 0.05 | 0.98 | 44.54 K | 228.51 K |
| CCTL | Coin Citadel | 23.00 | 37 | 14.00 | 155.56 | 2.41 K | 55.48 K |
| BAJFF | Camrova Resources Inc | 15.27 | 0.77 | 5.31 | 2.69 K | 41.15 K | |
| PTRC | Petro River Oil Corp | 185.00 | 5.00 | 2.78 | 36 | 6.66 K | |
| HDYNQ | Hyperdynamics Corporation | 11.84 | 0.24 | 2.07 | 22.63 K | 267.93 K | |
| CBKCQ | Christopher & Banks Corporation | 5.8426 | 0.1106 | 1.93 | 310.94 K | 1.82 M | |
| TXCCQ | TranSwitch Corporation | 4.2518 | 0.0373 | 0.89 | 17.66 K | 75.07 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WEB | Westbridge Energy Corporation | 54.3082 | 13.5771 | 33.33 | 1 | 54.31 | |
| COV | Covalon Technologies Ltd | 3.2667 | 0.7467 | 29.63 | 42.05 K | 137.36 K | |
| CATX | Catalyst One Exploration Corp. | 21.60 | 4.80 | 28.57 | 1.35 K | 29.25 K | |
| VLC | Velocity Minerals Ltd | 10.20 | 2.20 | 27.5 | 150 | 1.53 K | |
| MANU | Manhattan Uranium Discovery Corp. | 195.00 | 40.00 | 25.81 | 9 | 1.75 K | |
| BEA | Belmont Resources Inc | 3.20 | 0.64 | 25 | 340 K | 1.09 M | |
| FUSE | Fuse Cobalt Inc | 120.00 | 20.00 | 20 | 112 | 13.44 K | |
| NIM | Nicola Mining Inc | 4.00 | 0.60 | 17.65 | 1.32 K | 5.3 K | |
| SPX | Stellar AfricaGold Inc | 3.9974 | 0.4997 | 14.29 | 556 | 2.22 K | |
| JSPX | JasperX Technologies Inc. | 160.00 | 20.00 | 14.29 | 614 | 98.24 K | |
| ZC | Zimtu Capital Corp | 6.15 | 0.65 | 11.82 | 2.44 K | 15.01 K | |
| PX | Pelangio Exploration Inc | 5.30 | 0.50 | 10.42 | 50.81 K | 269.29 K | |
| SGQ | SouthGobi Resources Ltd | 13.99 | 1.19 | 9.3 | 11.3 K | 158.09 K | |
| PUMA | Puma Exploration Inc | 12.00 | 1.00 | 9.09 | 12.7 K | 152.4 K | |
| PGE | Group Ten Metals Inc | 8.40 | 0.70 | 9.09 | 107 | 898.8 | |
| POND | Pond Technologies Holdings Inc | 8.3333 | 0.6944 | 9.09 | 6.5 K | 54.17 K | |
| BSK | Blue Sky Uranium Corp | 52.00 | 4.00 | 8.33 | 6.44 K | 334.78 K | |
| SC-H | Serrano Resources Ltd | 18.00 | 1.25 | 7.46 | 6.08 K | 109.44 K | |
| LQWD | LQwD FinTech Corp | 32.90 | 2.10 | 6.82 | 661 | 21.75 K | |
| REG | Regulus Resources Inc | 5.4255 | 0.3191 | 6.25 | 627 | 3.4 K | |
| WINS | Winshear Gold Corp | 22.2003 | 1.1101 | 5.26 | 15 | 333 | |
| EGT | Eguana Technologies Inc | 20.00 | 1.00 | 5.26 | 4.48 K | 89.62 K | |
| BARU | Baru Gold Corp | 20.3667 | 0.9792 | 5.05 | 81.14 K | 1.65 M | |
| AVCR | Avricore Health Inc | 20.80 | 0.80 | 4 | 6.22 K | 129.44 K | |
| SILV | Silver Valley Metals Corp. | 12.15 | 0.405 | 3.45 | 43.4 K | 527.31 K | |
| BAV-H | Bravern Ventures Ltd | 17.9996 | 0.5999 | 3.45 | 425 | 7.65 K | |
| CTN | Centurion Minerals Ltd | 191.9996 | 4.80 | 2.56 | 159 | 30.53 K | |
| SA-H | Southern Arc Minerals Inc | 4.00 | 0.10 | 2.56 | 6.07 K | 24.28 K | |
| FMM | Full Metal Minerals Ltd | 4.1828 | 0.0996 | 2.44 | 16.2 K | 67.77 K | |
| CKG | Chesapeake Gold Corp | 4.24 | 0.09 | 2.17 | 33.82 K | 143.41 K | |
| SLG | PetroTal Corp | 19.3948 | 0.3985 | 2.1 | 350.25 K | 6.79 M | |
| BRON | Bronco Resources Corp. | 10.00 | 0.20 | 2.04 | 375 | 3.75 K | |
| OYL | CGX Energy Inc | 13.20 | 0.20 | 1.54 | 66.52 K | 878.04 K | |
| BKM | Pacific Booker Minerals Inc | 7.80 | 0.04 | 0.52 | 2.8 K | 21.84 K |