Gainer Valuations for 12 November 2009 from 00:00:00 until 23:59:59
Gainer Valuations for 12 November 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 4.1295 | 29.72 B | 0.0893 | 2.21 | 256.01 K | 1.06 M |
| UUUU | Energy Fuels Inc | 14.995 | 1.77 B | 1.495 | 11.07 | 696 | 10.44 K |
| JOB | General Employment Enterprises | 7.30 | 722.86 M | 0.29 | 4.14 | 460 | 3.36 K |
| CIX | Compx International Inc | 3.8193 | 545.42 M | 0.0302 | 0.8 | 200 | 763.86 |
| IDR | Idaho Strategic Resources | 3.36 | 299.75 M | 0.28 | 9.09 | 1.56 K | 5.25 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.3765 | 250.45 M | 0.1116 | 2.62 | 75.46 K | 330.24 K |
| PED | Pedevco Corp | 6048.00 | 173.46 M | 739.2002 | 13.92 | 1 | 6.05 K |
| NEN | New England Realty Associates | 11.1355 | 159.52 M | 0.1709 | 1.56 | 10.2 K | 113.58 K |
| USBC | USBC, Inc. | 360.00 | 142.11 M | 60.00 | 20 | 1 | 360 |
| LODE | Comstock Mining Inc | 480.00 | 120.17 M | 5.00 | 1.05 | 29 | 13.92 K |
| BDL | Flanigan's Enterprises | 4.8528 | 119.56 M | 0.0959 | 2.02 | 800 | 3.88 K |
| CEV | Eaton Vance California Muni Income Trust | 5.2859 | 74.34 M | 0.0297 | 0.57 | 80.22 K | 424.01 K |
| WYY | Widepoint Corp | 8.699 | 60.29 M | 0.099 | 1.15 | 7.87 K | 68.46 K |
| AGIG | AGIG | 551.8854 | 36 M | 7.3913 | 1.36 | 258 | 142.39 K |
| CVM | Cel-Sci Corp | 10125.00 | 20.93 M | 225.00 | 2.27 | 746 | 7.55 M |
| BESS | Bimergen Energy Corporation | 140.00 | 20.58 M | 89.60 | 177.78 | 115 | 16.1 K |
| IGC | India Globalization Capital Inc | 15.20 | 19.07 M | 0.30 | 2.01 | 12.6 K | 191.52 K |
| UUU | Universal Security Instruments | 6.1047 | 16.02 M | 0.2947 | 5.07 | 42 K | 256.4 K |
| BRN | Barnwell Industries | 4.5229 | 12.31 M | 0.2043 | 4.73 | 13.11 K | 59.31 K |
| INUV | Inuvo Inc | 22.00 | 6.35 M | 1.00 | 4.76 | 451 | 9.92 K |
| OPTT | Ocean Power Tech Inc | 1823.80 | 6.16 M | 45.80 | 2.58 | 309.62 K | 564.68 M |
| PLAG | Planet Green Holdings Corp | 700.00 | 5.13 M | 15.00 | 2.19 | 182 | 127.4 K |
| PW | Power REIT | 9.7835 | 2.45 M | 0.1311 | 1.36 | 5.21 K | 50.94 K |
| IPB | Merrill Lynch & Company | 7.2828 | 0.2164 | 3.06 | 1.92 K | 13.98 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 21.7741 | 3.88 T | 0.178 | 0.82 | 55.36 M | 1.21 B |
| WMT | Walmart Inc. | 12.5791 | 1 T | 0.0638 | 0.51 | 84.8 M | 1.07 B |
| AMD | Advanced Micro Devices | 6.48 | 959.94 B | 1.16 | 21.8 | 163.1 M | 1.06 B |
| MU | Micron Technology | 7.4219 | 903.37 B | 0.0877 | 1.2 | 17.64 M | 130.89 M |
| AMGN | Amgen Inc | 37.3516 | 252.64 B | 0.2977 | 0.8 | 8.23 M | 307.46 M |
| TMUS | T-Mobile US | 9.7349 | 181.17 B | 0.2231 | 2.35 | 5.59 M | 54.38 M |
| STX | Seagate Technology | 8.6817 | 125.14 B | 0.2584 | 3.07 | 20.11 M | 174.6 M |
| CME | CME Group Inc | 32.6372 | 112.93 B | 0.1936 | 0.6 | 3.2 M | 104.54 M |
| CMCSA | Comcast Corporation | 4.954 | 88.06 B | 0.0743 | 1.52 | 68.02 M | 336.96 M |
| MELI | MercadoLibre Inc | 43.9247 | 74.78 B | 0.5233 | 1.21 | 635.04 K | 27.89 M |
| NDAQ | Nasdaq Inc | 5.026 | 60.73 B | 0.1154 | 2.35 | 13.29 M | 66.79 M |
| GRMN | Garmin Ltd | 17.0366 | 55.15 B | 0.2279 | 1.36 | 3.39 M | 57.78 M |
| EBAY | Ebay Inc | 8.9258 | 52.74 B | 0.0559 | 0.63 | 35.33 M | 315.34 M |
| VOD | Vodafone Grp Plc ADR | 9.3143 | 35.89 B | 0.062 | 0.67 | 3.04 M | 28.3 M |
| TCOM | Trip.com Group Ltd ADR | 17.1715 | 27.21 B | 1.1767 | 7.36 | 14.29 M | 245.43 M |
| ALNY | Alnylam Pharmaceuticals | 17.40 | 20.98 B | 0.27 | 1.58 | 659.4 K | 11.47 M |
| HALO | Halozyme Therapeutic | 6.36 | 11.43 B | 0.16 | 2.58 | 720.42 K | 4.58 M |
| SIRI | Sirius XM Holdings | 5.2435 | 10.68 B | 0.2384 | 4.76 | 4.72 M | 24.74 M |
| ONB | Old National Bncp | 6.554 | 9.43 B | 0.0781 | 1.21 | 1.91 M | 12.5 M |
| WYNN | Wynn Resorts Ltd | 40.5102 | 8.55 B | 0.6411 | 1.61 | 4.82 M | 195.09 M |
| VIAV | Viavi Solutions | 4.3834 | 8 B | 0.2899 | 7.08 | 28.97 M | 127 M |
| ALKS | Alkermes Plc | 7.93 | 7.89 B | 0.04 | 0.51 | 872.1 K | 6.92 M |
| CYTK | Cytokinetics | 19.86 | 7.82 B | 0.30 | 1.53 | 69.49 K | 1.38 M |
| AMRX | Amneal Pharmaceuticals Inc | 10.38 | 7.56 B | 0.16 | 1.57 | 672.94 K | 6.99 M |
| URBN | Urban Outfitters Inc | 32.80 | 7.26 B | 0.53 | 1.64 | 5.2 M | 170.65 M |
| ARWR | Arrowhead Pharma | 6.90 | 6.66 B | 0.10 | 1.47 | 19.31 K | 133.23 K |
| CWST | Casella Waste Sys | 3.15 | 6.38 B | 0.21 | 7.14 | 118.46 K | 373.14 K |
| LGND | Ligand Pharm | 6.9371 | 6.33 B | 0.0684 | 1 | 82.5 K | 572.32 K |
| CRUS | Cirrus Logic Inc | 5.23 | 6.07 B | 0.04 | 0.77 | 778.99 K | 4.07 M |
| NSIT | Insight Enterpr | 11.75 | 5.07 B | 0.35 | 3.07 | 331.94 K | 3.9 M |
| OPCH | Option Care Health Inc | 35.20 | 4.75 B | 0.52 | 1.5 | 142.06 K | 5 M |
| LBTYB | Liberty Global Ord B | 10.5444 | 4.08 B | 0.2417 | 2.35 | 223 | 2.35 K |
| PRIM | Primoris Services Cp | 6.712 | 3.76 B | 0.1893 | 2.9 | 143.1 K | 960.51 K |
| RNST | Renasant Corp | 8.1796 | 3.6 B | 0.0499 | 0.61 | 167.31 K | 1.37 M |
| ACHC | Acadia Healthcr Company | 4.40 | 3.52 B | 0.04 | 0.92 | 1.98 K | 8.69 K |
| AXGN | Axogen Inc | 4.3759 | 3.31 B | 0.9257 | 26.83 | 19.8 K | 86.64 K |
| SBLK | Star Bulk Carriers | 106.169 | 3.3 B | 2.878 | 2.79 | 4.59 K | 487 K |
| SBCF | Seacoast Banking Cp | 5.3099 | 3.24 B | 0.0885 | 1.69 | 71.54 K | 379.87 K |
| LOPE | Grand Canyon Educati | 17.83 | 3 B | 0.33 | 1.89 | 429.24 K | 7.65 M |
| ATRC | Atricure Inc | 5.34 | 2.85 B | 0.17 | 3.29 | 17.53 K | 93.62 K |
| GRBK | Green Brick Partners | 24.9655 | 2.59 B | 2.6207 | 11.73 | 16.55 K | 413.05 K |
| POWI | Power Integratn | 14.3684 | 2.57 B | 0.1817 | 1.28 | 460.8 K | 6.62 M |
| UCTT | Ultra Clean Holdings | 5.90 | 2.31 B | 0.12 | 2.08 | 64.8 K | 382.31 K |
| ADUS | Addus Homecare Corp | 8.40 | 2.31 B | 0.45 | 5.66 | 195 K | 1.64 M |
| AZTA | Azenta Inc | 6.2312 | 1.92 B | 0.385 | 6.59 | 658.6 K | 4.1 M |
| ADEA | Adeia Inc | 4.9238 | 1.84 B | 0.1036 | 2.15 | 4.57 M | 22.5 M |
| PRDO | Perdoceo Education Corp | 22.7825 | 1.82 B | 0.4905 | 2.2 | 1.37 M | 31.23 M |
| OCFC | Oceanfirst Financial Corp | 5.5742 | 1.78 B | 0.0342 | 0.62 | 130.33 K | 726.5 K |
| LMAT | Lemaitre Vascular | 4.0048 | 1.78 B | 0.2423 | 6.44 | 37.8 K | 151.37 K |
| SRPT | Sarepta Therapeutics | 8.82 | 1.72 B | 0.48 | 5.76 | 187.13 K | 1.65 M |
| PDFS | Pdf Solutions Inc | 3.60 | 1.72 B | 0.09 | 2.56 | 13.5 K | 48.59 K |
| CASH | Meta Financial Group | 6.2617 | 1.56 B | 0.077 | 1.25 | 1.8 K | 11.27 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 6.8117 | 1.43 B | 0.0933 | 1.39 | 26 | 177.1 |
| WABC | Westamerica Bancorp | 30.2422 | 1.38 B | 0.1615 | 0.54 | 341.76 K | 10.34 M |
| QUBT | Quantum Computing Inc | 270.00 | 1.32 B | 2.00 | 0.75 | 29 | 7.83 K |
| PFBC | Preferred Bank LA | 7.7835 | 1.23 B | 0.2246 | 2.97 | 5.28 K | 41.1 K |
| CCEC | Capital Clean Energy Carriers Corp | 13.7343 | 1.21 B | 0.2462 | 1.83 | 17.81 K | 244.66 K |
| GT | Goodyear Tire Rubber | 12.2108 | 1.16 B | 0.1866 | 1.55 | 5.09 M | 62.21 M |
| HLIT | Harmonic Inc | 5.15 | 1.14 B | 0.11 | 2.18 | 1.27 M | 6.53 M |
| TRNS | Transcat Inc | 6.25 | 1 B | 0.05 | 0.81 | 2 K | 12.5 K |
| POET | Poet Technologies Inc | 3.50 | 901.63 M | 0.30 | 9.37 | 100 | 350 |
| LINC | Lincoln Educational | 17.1359 | 728.96 M | 0.1102 | 0.65 | 147.49 K | 2.53 M |
| JBSS | John B Sanfilippo | 8.1506 | 657.41 M | 0.0773 | 0.96 | 14.59 K | 118.93 K |
| QMCO | Quantum Corp | 395.20 | 655.39 M | 6.40 | 1.65 | 15.11 K | 5.97 M |
| CARE | Carter Bankshares Inc | 4.9042 | 642.86 M | 0.0755 | 1.56 | 2.13 K | 10.45 K |
| CAPR | Capricor Therap | 725.00 | 595.34 M | 35.00 | 5.07 | 2 | 1.45 K |
| CIVB | Civista Bncshrs | 3.8603 | 594.85 M | 0.0564 | 1.48 | 2.11 K | 8.15 K |
| UNTY | Unity Bancorp Inc | 3.1707 | 587.42 M | 0.0378 | 1.21 | 220 | 697.55 |
| GSM | Ferroglobe Plc Os | 7.5216 | 563.25 M | 0.1664 | 2.26 | 154.29 K | 1.16 M |
| MYGN | Myriad Genetics Inc | 24.02 | 543.58 M | 0.22 | 0.92 | 1.43 M | 34.26 M |
| NTGR | Netgear Inc | 12.8124 | 527.43 M | 0.3969 | 3.2 | 782.46 K | 10.03 M |
| ADAM | New York Mortgage Trust, Inc. | 3.2389 | 469.58 M | 0.0511 | 1.6 | 3.65 K | 11.82 K |
| AIFU | Fanhua Inc. | 327.0916 | 467.56 M | 4.0887 | 1.27 | 5.34 K | 1.75 M |
| CLNE | Clean Energy Fuels | 12.08 | 436.48 M | 0.20 | 1.68 | 800.67 K | 9.67 M |
| CLFD | Clearfield Inc | 3.55 | 424.77 M | 0.0372 | 1.06 | 189.2 K | 671.65 K |
| CWCO | Cons Water CO Inc | 8.6329 | 404.97 M | 0.1792 | 2.12 | 123.72 K | 1.07 M |
| PKBK | Parke Bancorp Inc | 3.4911 | 385.86 M | 0.2024 | 6.15 | 1.7 K | 5.93 K |
| CFFI | C&F Financial Corp | 10.7233 | 344.03 M | 0.0638 | 0.6 | 5.69 K | 61.04 K |
| ISBA | ISBA | 8.6607 | 341.53 M | 0.1237 | 1.45 | 2.14 K | 18.56 K |
| AGEN | Agenus Inc | 127.1771 | 310.26 M | 3.5327 | 2.86 | 5.51 K | 701.38 K |
| FCCO | First Community Corp | 4.162 | 307.58 M | 0.0609 | 1.48 | 3.18 K | 13.24 K |
| PNRG | Primeenergy Cp | 33.73 | 303.57 M | 0.19 | 0.57 | 437 | 14.74 K |
| SMTI | Sanara Medtech Inc | 200.00 | 298.98 M | 1.00 | 0.5 | 2 | 400 |
| BCBP | Bcb Bancorp Inc | 4.1507 | 281.99 M | 0.0683 | 1.67 | 282 | 1.17 K |
| EFSI | Eagle Financial Services Inc | 8.8739 | 248.93 M | 0.2254 | 2.61 | 200 | 1.77 K |
| CZWI | Citizens Community | 3.33 | 224.54 M | 0.0406 | 1.23 | 3.14 K | 10.45 K |
| USAU | U.S. Gold Corp | 1743.3038 | 178.01 M | 99.7307 | 6.07 | 9 | 15.69 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 36.40 | 158.94 M | 1.10 | 3.12 | 105.34 K | 3.83 M |
| INO | Inovio Pharma | 58.3505 | 150.34 M | 1.4348 | 2.52 | 5.46 K | 318.36 K |
| STRS | Stratus Pptys Inc | 8.8836 | 140.33 M | 0.2433 | 2.82 | 4.8 K | 42.64 K |
| CAAS | China Automotive Sys | 13.2973 | 128.67 M | 1.3338 | 11.15 | 1.72 M | 22.9 M |
| GSIT | Gsi Technology Inc | 3.59 | 123.55 M | 0.02 | 0.56 | 39.87 K | 143.12 K |
| ACNT | Ascent Industries CO | 7.0489 | 120.8 M | 0.0737 | 1.06 | 600 | 4.23 K |
| UNB | Union Bankshares Inc | 8.2409 | 112.94 M | 0.6687 | 8.83 | 700 | 5.77 K |
| BOTJ | Bank of The Jame Fnl | 4.5025 | 112.54 M | 0.0318 | 0.71 | 2.54 K | 11.44 K |
| LAKE | Lakeland Inds Inc | 7.298 | 92.26 M | 0.4402 | 6.42 | 10.91 K | 79.62 K |
| UBCP | United Bncp Inc | 3.1548 | 83.11 M | 0.0631 | 2.04 | 1.2 K | 3.79 K |
| KZIA | Kazia Therapeutics Ltd ADR | 164.8074 | 79.42 M | 9.733 | 6.28 | 4 | 659.23 |
| GEG | Great Elm Group Inc | 26.40 | 66.63 M | 1.20 | 4.76 | 157.78 K | 4.17 M |
| CSBR | Champions Oncolog | 9.00 | 64.72 M | 1.20 | 15.38 | 429 | 3.86 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 12.6092 | 1 T | 0.064 | 0.51 | 84.8 M | 1.07 B |
| ORCL | Oracle Corporation | 18.1242 | 396.29 B | 0.1152 | 0.64 | 24.31 M | 440.51 M |
| PM | Philip Morris International Inc | 23.147 | 306.52 B | 0.2826 | 1.24 | 6.94 M | 160.73 M |
| TM | Toyota Motor Corp Ltd | 53.6223 | 246.97 B | 0.6417 | 1.21 | 504.21 K | 27.04 M |
| ACN | Accenture Plc | 28.9171 | 147.65 B | 0.2493 | 0.87 | 2.81 M | 81.31 M |
| SPGI | S&P Global Inc | 23.3429 | 135.82 B | 0.3191 | 1.39 | 3.43 M | 80.18 M |
| BTI | British American Tobacco Industries ADR | 12.7423 | 131.15 B | 0.1039 | 0.82 | 90.4 K | 1.15 M |
| LOW | Lowe's Companies | 15.9573 | 127.62 B | 0.1264 | 0.8 | 17.35 M | 276.79 M |
| GLW | Corning Inc | 11.1363 | 102.94 B | 0.1365 | 1.24 | 18.65 M | 207.65 M |
| GSK | Glaxosmithkline Plc ADR | 18.3141 | 101.51 B | 0.1016 | 0.56 | 2.38 M | 43.57 M |
| TT | Trane Technologies Plc | 17.4018 | 92.82 B | 0.1932 | 1.12 | 10.97 M | 190.89 M |
| JCI | Johnson Controls Intl | 8.1561 | 86.35 B | 0.1582 | 1.98 | 4.75 M | 38.77 M |
| EPD | Enterprise Products Partners LP | 5.0653 | 80.66 B | 0.042 | 0.84 | 1.48 M | 7.49 M |
| RELX | Relx Plc ADR | 4.5037 | 69.48 B | 0.0346 | 0.77 | 237.6 K | 1.07 M |
| CAH | Cardinal Health | 20.4289 | 64.41 B | 0.2705 | 1.34 | 5.27 M | 107.75 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 38.3612 | 58.32 B | 0.2892 | 0.76 | 500 | 19.18 K |
| AWK | American Water Works | 13.8093 | 29.38 B | 0.2453 | 1.81 | 3.59 M | 49.62 M |
| DD | Du Pont De.Nemours Inc | 10.9084 | 20.5 B | 0.7209 | 7.08 | 38.97 M | 425.09 M |
| SNX | Synnex Corp | 12.6394 | 19.35 B | 0.2021 | 1.62 | 441.12 K | 5.58 M |
| CF | Cf Industries Holdings | 11.2753 | 18.58 B | 0.1828 | 1.65 | 15.47 M | 174.39 M |
| DINO | HF Sinclair Corp | 7.1752 | 17.51 B | 0.0456 | 0.64 | 2.08 M | 14.92 M |
| GIB | CGI Group | 12.3519 | 16.94 B | 0.139 | 1.14 | 134.2 K | 1.66 M |
| JHX | James Hardie Industries Se ADR | 4.937 | 16 B | 0.1389 | 2.89 | 13.57 K | 67 K |
| GME | Gamestop Corp | 4.1442 | 12.93 B | 0.032 | 0.78 | 17.74 M | 73.52 M |
| TX | Ternium S.A. ADR | 13.7415 | 10.63 B | 0.4398 | 3.31 | 1.23 M | 16.94 M |
| FRO | Frontline Ltd | 55.5661 | 10.41 B | 2.7313 | 5.17 | 383.46 K | 21.31 M |
| ONTO | Onto Innovation Inc | 9.86 | 10.29 B | 1.00 | 11.29 | 1.65 M | 16.25 M |
| ACM | Aecom Technology Corp | 25.6026 | 9.02 B | 1.1978 | 4.91 | 2.37 M | 60.67 M |
| EDU | New Oriental Education & Technology Group ADR | 16.8429 | 8.14 B | 0.2874 | 1.74 | 1.2 M | 20.27 M |
| WAL | Western Alliance Bancorp | 3.0117 | 8 B | 0.3906 | 14.9 | 2.36 M | 7.1 M |
| CAG | Conagra Brands Inc | 9.4461 | 6.95 B | 0.0977 | 1.05 | 7.6 M | 71.78 M |
| BYD | Boyd Gaming Corp | 8.4841 | 5.45 B | 0.0933 | 1.11 | 2.06 M | 17.46 M |
| MTN | Vail Resorts | 25.6772 | 5.4 B | 0.1285 | 0.5 | 486.75 K | 12.5 M |
| WTM | White Mountains Insurance Group | 316.2456 | 5.36 B | 6.5009 | 2.1 | 15.12 K | 4.78 M |
| LEA | Lear Corp | 24.9766 | 5.23 B | 1.3528 | 5.73 | 4 M | 99.83 M |
| NNI | Nelnet Inc | 12.3876 | 4.47 B | 0.1386 | 1.13 | 135.37 K | 1.68 M |
| UNF | Unifirst Corp | 40.809 | 4.37 B | 0.4794 | 1.19 | 197 K | 8.04 M |
| AKO-A | Embotelladora Andina S.A | 7.3818 | 3.99 B | 0.2044 | 2.85 | 4.21 K | 31.1 K |
| CNS | Cohn & Steers Inc | 9.5111 | 3.67 B | 0.107 | 1.14 | 177.4 K | 1.69 M |
| AB | Alliancebernstein Holding LP | 7.2087 | 3.09 B | 0.0479 | 0.67 | 268 K | 1.93 M |
| BANC | First Pactrust Bancorp | 3.9117 | 2.82 B | 0.0438 | 1.13 | 1 K | 3.91 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 21.6758 | 2.49 B | 0.2448 | 1.14 | 400 | 8.67 K |
| HUN | Huntsman Corp | 5.0701 | 1.69 B | 0.0826 | 1.66 | 4.18 M | 21.18 M |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 13.7821 | 1.47 B | 0.1853 | 1.36 | 113.5 K | 1.56 M |
| TK | Teekay Shipping Corp | 8.7811 | 1.17 B | 0.1496 | 1.73 | 914.5 K | 8.03 M |
| FUN | Cedar Fair LP | 3.4491 | 1.14 B | 0.2122 | 6.56 | 636.51 K | 2.2 M |
| KRO | Kronos Worldwide Inc | 3.2067 | 967.97 M | 0.0923 | 2.96 | 15.7 K | 50.35 K |
| FTK | Flotek Industries | 9.78 | 935.53 M | 0.18 | 1.87 | 16.97 K | 166 K |
| NXP | Nuveen Tax Free Income Portfolio | 7.2877 | 828.14 M | 0.0403 | 0.56 | 55.7 K | 405.92 K |
| MATV | Mativ Holdings Inc | 16.7366 | 662.86 M | 0.371 | 2.27 | 4.11 M | 68.86 M |
| IPI | Intrepid Potash Inc | 259.0134 | 445.57 M | 7.4445 | 2.96 | 221.43 K | 57.35 M |
| CSV | Carriage Services | 3.6263 | 443.12 M | 0.0843 | 2.38 | 10.5 K | 38.08 K |
| MEI | Methode Electronics | 5.7541 | 443.07 M | 0.0575 | 1.01 | 208.26 K | 1.2 M |
| EVN | Eaton Vance Muni Income Trust | 4.4421 | 391.64 M | 0.0457 | 1.04 | 269.6 K | 1.2 M |
| MCI | Massmutual Corporate Investors | 3.5013 | 369.33 M | 0.0498 | 1.44 | 19 K | 66.52 K |
| EFR | Eaton Vance Senior Floating-Rate Fund | 4.164 | 300.85 M | 0.0968 | 2.38 | 207.8 K | 865.28 K |
| EFT | Eaton Vance Floating Rate Income Trust | 4.0433 | 277.77 M | 0.0406 | 1.01 | 151.2 K | 611.35 K |
| FC | Franklin Covey Company | 5.74 | 167.8 M | 0.03 | 0.53 | 38.18 K | 219.15 K |
| LODE | Comstock | 480.00 | 119.94 M | 5.00 | 1.05 | 29 | 13.92 K |
| AHT-PD | Ashford Hospitality Trust Inc | 3.1845 | 110.61 M | 0.0494 | 1.58 | 17.01 K | 54.17 K |
| CATO | Cato Corp | 9.0177 | 45.2 M | 0.1044 | 1.17 | 153.9 K | 1.39 M |
| BESS | Bimergen Energy Corporation | 140.00 | 20.58 M | 89.60 | 177.78 | 115 | 16.1 K |
| AHT | Ashford Hospitality Trust Inc | 1548.8849 | 16.57 M | 49.3949 | 3.29 | 2.41 K | 3.73 M |
| MTR | Mesa Royalty Trust | 11.4871 | 3.44 M | 0.3808 | 3.43 | 17.2 K | 197.58 K |
| SAR | Saratoga Investment Corp | 3.1072 | 0.4833 | 18.42 | 4.94 K | 15.35 K | |
| GRBK | Green Brick Partners | 24.9655 | 2.6207 | 11.73 | 16.55 K | 413.05 K | |
| IPB | Merrill Lynch & Company | 7.2828 | 0.2164 | 3.06 | 1.92 K | 13.98 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 9.7609 | 0.2858 | 3.02 | 6.3 K | 61.49 K | |
| PRIM | Primoris Services Corporation | 6.8104 | 0.1921 | 2.9 | 143.1 K | 974.59 K | |
| CQP | Cheniere Energy Partners LP | 4.0779 | 0.0882 | 2.21 | 256.1 K | 1.04 M | |
| XPER | Xperi Inc | 17.8466 | 0.3758 | 2.15 | 1.98 M | 35.41 M | |
| PYT | Pplus Trust | 7.7057 | 0.1204 | 1.59 | 2.83 K | 21.81 K | |
| AMRX | Amneal Pharmaceuticals Inc | 10.38 | 0.16 | 1.57 | 672.94 K | 6.99 M | |
| GRMN | Garmin Ltd | 17.0366 | 0.2279 | 1.36 | 3.39 M | 57.78 M | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 17.1907 | 0.2271 | 1.34 | 1.5 K | 25.79 K | |
| KTH | Lehman Abs Corp | 9.5641 | 0.0673 | 0.71 | 300 | 2.87 K | |
| RNST | Renasant Corp | 8.6118 | 0.0526 | 0.61 | 167.31 K | 1.44 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 261.2925 | 7.9 M | 1.3849 | 0.53 | 344 | 89.88 K |
| ORIO | ORIO | 58.7755 | 14.6939 | 33.33 | 80 | 4.7 K | |
| FLNT | Flint Corp | 11.20 | 2.00 | 21.74 | 3.47 K | 38.84 K | |
| FRX | Fennec Pharmaceuticals Inc | 3.24 | 0.54 | 20 | 846 | 2.74 K | |
| WRG | Western Energy Services Corp | 264.00 | 24.00 | 10 | 22 | 5.81 K | |
| PNP | Pinetree Capital Ltd | 342.00 | 20.00 | 6.21 | 14.5 K | 4.96 M | |
| BU | Burcon Nutrascience Corp | 128.536 | 6.9479 | 5.71 | 8.95 K | 1.15 M | |
| LNF | Leons Furniture | 5.4405 | 0.2604 | 5.03 | 2.41 K | 13.09 K | |
| AUMN | Golden Minerals Company | 6.25 | 0.28 | 4.69 | 1.1 K | 6.88 K | |
| III | Imperial Metals Corp | 4.97 | 0.22 | 4.63 | 265.88 K | 1.32 M | |
| AFN | Ag Growth International Inc | 16.2867 | 0.7134 | 4.58 | 122.6 K | 2 M | |
| BNE | Bonterra Energy Corp | 16.1067 | 0.5538 | 3.56 | 72.89 K | 1.17 M | |
| EMP-A | Empire Company Limited | 11.5462 | 0.3912 | 3.51 | 202.2 K | 2.33 M | |
| MARI | Marimaca Copper Corp | 7.75 | 0.25 | 3.33 | 7.56 K | 58.56 K | |
| TOT | Total Energy Services Inc | 3.327 | 0.1026 | 3.18 | 8.24 K | 27.42 K | |
| CRRX | Carerx Corp | 19.2858 | 0.5904 | 3.16 | 405 | 7.81 K | |
| SGY | Surge Energy Inc | 12.5753 | 0.3785 | 3.1 | 529 | 6.65 K | |
| CJT | Cargojet Inc | 3.8723 | 0.1107 | 2.94 | 5.25 K | 20.31 K | |
| TVA-B | TVA Group Inc | 12.5359 | 0.352 | 2.89 | 448 | 5.62 K | |
| SDE | Spartan Delta Corp | 131.8958 | 3.4709 | 2.7 | 148 | 19.52 K | |
| IFP | Interfor Corp | 3.5684 | 0.0939 | 2.7 | 93.8 K | 334.72 K | |
| NWC | The North West Company Inc | 8.4289 | 0.2169 | 2.64 | 78.3 K | 659.97 K | |
| CIU-PA | CU Inc Pref A | 8.2613 | 0.2065 | 2.56 | 2.8 K | 23.13 K | |
| MXG | Maxim Power Corp | 3.4277 | 0.0814 | 2.43 | 2 K | 6.86 K | |
| GFP | Greenfirst Forest Products Inc | 8.2846 | 0.1949 | 2.41 | 6.04 K | 50.06 K | |
| LUG | Lundin Gold Inc | 7.3183 | 0.1702 | 2.38 | 860 | 6.29 K | |
| GIB-A | CGI Inc | 13.0508 | 0.2973 | 2.33 | 1.02 M | 13.37 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.2804 | 0.1036 | 2 | 500 | 2.64 K | |
| GBT | Bmtc Group Inc | 9.2992 | 0.1753 | 1.92 | 3.04 K | 28.22 K | |
| BYD | Boyd Group Services Inc | 3.1653 | 0.0555 | 1.78 | 9.5 K | 30.07 K | |
| WN | George Weston Limited | 13.9177 | 0.2399 | 1.75 | 234.28 K | 3.26 M | |
| PWF-PH | Power Financial Corp Pref H | 9.3144 | 0.1603 | 1.75 | 8.76 K | 81.62 K | |
| BCE-PY | BCE Inc Pref Y | 7.5644 | 0.13 | 1.75 | 1.85 K | 14.02 K | |
| NA | National Bank of Canada | 15.3141 | 0.2517 | 1.67 | 1.05 M | 16.03 M | |
| ALA | AltaGas Ltd | 7.7699 | 0.1214 | 1.59 | 279.64 K | 2.17 M | |
| IAG | IA Financial Corp Inc | 17.5761 | 0.2718 | 1.57 | 172.1 K | 3.02 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.5777 | 0.1321 | 1.56 | 13.84 K | 118.72 K | |
| BCE-PS | Bce Inc Pref S | 7.4677 | 0.1082 | 1.47 | 1.12 K | 8.4 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.9239 | 0.1268 | 1.44 | 3.23 K | 28.87 K | |
| TRP | TC Energy Corp | 13.3899 | 0.185 | 1.4 | 1.73 M | 23.22 M | |
| BCE-PF | BCE Inc Pref AF | 7.201 | 0.0988 | 1.39 | 8.78 K | 63.21 K | |
| MRU | Metro Inc | 8.7299 | 0.1184 | 1.37 | 1.62 M | 14.11 M | |
| PPL | Pembina Pipeline Corp | 5.4377 | 0.0714 | 1.33 | 264.53 K | 1.44 M | |
| BHC | Bausch Health Companies Inc | 13.6216 | 0.1692 | 1.26 | 1.45 M | 19.72 M | |
| ELVA | Electrovaya Inc | 4.10 | 0.05 | 1.23 | 3.58 K | 14.68 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.2046 | 0.0493 | 1.19 | 7.5 K | 31.53 K | |
| KBL | Kbro Linen Inc | 7.1812 | 0.081 | 1.14 | 26.5 K | 190.3 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.3981 | 0.0886 | 1.07 | 16.3 K | 136.85 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.2548 | 0.0549 | 1.06 | 500 | 2.63 K | |
| WCN | Waste Connections Inc | 15.4349 | 0.1602 | 1.05 | 684.69 K | 10.57 M | |
| TD | Toronto-Dominion Bank | 17.4316 | 0.1805 | 1.05 | 3.25 M | 56.6 M | |
| GRT-UN | Granite Real Estate Investment Trust | 6.6003 | 0.0674 | 1.03 | 1.14 K | 7.51 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.6886 | 0.0988 | 1.03 | 125 | 1.21 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.5384 | 0.1003 | 0.96 | 1.01 M | 10.61 M | |
| TGO | Terago Inc | 5.29 | 0.05 | 0.95 | 400 | 2.12 K | |
| LGD | Liberty Gold Corp | 17.56 | 0.16 | 0.92 | 69.63 K | 1.22 M | |
| TA | Transalta Corp | 11.332 | 0.099 | 0.88 | 1.69 M | 19.16 M | |
| BNS | Bank of Nova Scotia | 22.0842 | 0.1922 | 0.88 | 2.12 M | 46.83 M | |
| PGIC | Premium Global Income Split Corp | 71.5188 | 0.6078 | 0.86 | 415 | 29.68 K | |
| FRU | Freehold Royalties Ltd | 4.7464 | 0.0402 | 0.85 | 86.64 K | 411.21 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.3362 | 0.0705 | 0.85 | 7.21 K | 60.1 K | |
| ATRL | Atkinsrealis Group Inc | 39.9319 | 0.3342 | 0.84 | 205.33 K | 8.2 M | |
| BN | Brookfield Corporation | 3.9072 | 0.0316 | 0.82 | 1.31 M | 5.12 M | |
| CTC-A | Canadian Tire Corporation Limited | 37.5191 | 0.3028 | 0.81 | 145.9 K | 5.47 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.5805 | 0.0266 | 0.75 | 1.2 K | 4.3 K | |
| PIC-PA | Premium Income Corp Pref A | 5.488 | 0.0402 | 0.74 | 4.92 K | 27.03 K | |
| CGX | Cineplex Inc | 10.4994 | 0.0742 | 0.71 | 75.15 K | 789.07 K | |
| FTS | Fortis Inc | 14.3553 | 0.0916 | 0.64 | 359.08 K | 5.15 M | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.9534 | 0.0506 | 0.64 | 7.3 K | 58.1 K | |
| PWF-PE | Power Financial Corp Pref E | 9.0034 | 0.0545 | 0.61 | 2.67 K | 24.04 K | |
| EQB | EQB Inc | 8.1336 | 0.0492 | 0.61 | 8.6 K | 69.95 K | |
| CFP | Canfor Corp | 6.89 | 0.04 | 0.58 | 85.6 K | 589.78 K | |
| CJR-B | Corus Entertainment Inc | 7.3641 | 0.0423 | 0.58 | 161.2 K | 1.19 M | |
| CORS | Corus Entertainment Holdings Inc. | 3684.6626 | 21.1035 | 0.58 | 322 | 1.19 M | |
| PTM | Platinum Group Metals Ltd | 179.00 | 1.00 | 0.56 | 39 | 6.98 K | |
| TCL-A | Transcontinental Inc | 5.3197 | 0.0289 | 0.55 | 55.96 K | 297.67 K | |
| L | Loblaw CO | 4.2088 | 0.0224 | 0.54 | 4.78 M | 20.11 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 94.00 | 77.5 B | 4.05 | 4.5 | 16.13 K | 1.52 M |
| MALG | Microalliance Group Inc. | 57.00 | 913.97 M | 23.10 | 68.14 | 4.81 K | 274.17 K |
| FDOGF | Friday's Dog Holdings Inc. | 5.538 | 10.58 M | 0.7884 | 16.6 | 167 | 924.85 |
| JDNRF | Jayden Resources Inc. | 3.6713 | 2.32 M | 0.0688 | 1.91 | 727 | 2.67 K |
| TGHI | Touchpoint Group Holdings Inc | 4714.2861 | 344.25 K | 942.8564 | 25 | 2 | 9.43 K |
| ZVOI | Zovio Inc | 16.34 | 137.92 K | 0.29 | 1.81 | 447.84 K | 7.32 M |
| REDFY | Rediff.com India Limited | 3.20 | 97.36 K | 0.07 | 2.24 | 15.45 K | 49.42 K |
| EBWK | Enigma-Bulwark Ltd. | 17.10 | 13.66 K | 1.10 | 6.88 | 6.04 K | 103.27 K |
| SIMPQ | Simply Inc | 257.50 | 1.55 K | 12.60 | 5.14 | 79 | 20.34 K |
| LITH | US Lithium Corp | 4.80 | 940 | 0.30 | 6.67 | 800 | 3.84 K |
| SPDC | Speed Commerce Inc | 39.36 | 603 | 0.80 | 2.07 | 4.76 K | 187.51 K |
| CALIQ | China Auto Logistics Inc. | 25.2653 | 484 | 0.6653 | 2.7 | 4.03 K | 101.74 K |
| ONCI | On4 Communications Inc | 60750.00 | 20250.00 | 50 | 10 | 607.5 K | |
| IZNN | IZON Network Inc | 57.80 | 15.30 | 36 | 200 | 11.56 K | |
| TXCCQ | TranSwitch Corporation | 3.2602 | 0.3975 | 13.89 | 24.12 K | 78.63 K | |
| FRTD | Fortitude Group Inc | 52.50 | 3.8182 | 7.84 | 9.33 K | 489.82 K | |
| URBF | Urban Barns Foods Inc | 5080.00 | 280.00 | 5.83 | 657.15 K | 3.34 B | |
| ASFX | American Scientific Resources Incorporated | 4.66 | 0.20 | 4.48 | 12.07 M | 56.25 M | |
| PTRC | Petro River Oil Corp | 200.00 | 8.00 | 4.17 | 120 | 24 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DAR | Darelle Online Solutions Inc | 3.84 | 1.56 | 68.42 | 13.5 K | 51.84 K | |
| KLE-H | Kingsland Energy Corp | 12.80 | 4.00 | 45.45 | 25 | 320 | |
| ANDC | Andina Copper Corporation | 8.125 | 1.875 | 30 | 160 | 1.3 K | |
| CUCU | Global Copper Corp. | 3.15 | 0.60 | 23.53 | 9.03 K | 28.45 K | |
| CTA | Centaurus Energy Inc | 90.00 | 15.00 | 20 | 160 | 14.4 K | |
| CMO-H | Cliffmont Resources Ltd | 7.00 | 1.00 | 16.67 | 140 | 980 | |
| EGT | Eguana Technologies Inc | 22.00 | 3.00 | 15.79 | 13.11 K | 288.38 K | |
| IB | IBC Advanced Alloys Corp | 9.60 | 1.20 | 14.29 | 2.21 K | 21.22 K | |
| CMIL | Capella Minerals Limited | 16.80 | 2.10 | 14.29 | 13.72 K | 230.56 K | |
| RPX | Red Pine Exploration Inc | 4.50 | 0.50 | 12.5 | 4.01 K | 18.05 K | |
| ROAR | Lion Rock Resources Inc. | 10.00 | 1.00 | 11.11 | 1.21 K | 12.12 K | |
| TIG | Triumph Gold Corp | 33.00 | 3.00 | 10 | 4.75 K | 156.75 K | |
| FUSE | Fuse Cobalt Inc | 120.00 | 10.00 | 9.09 | 130 | 15.6 K | |
| MUR | Murchison Minerals Ltd | 32.50 | 2.50 | 8.33 | 75 | 2.44 K | |
| JDN | Jayden Resources Inc | 4.50 | 0.30 | 7.14 | 2.87 K | 12.93 K | |
| OPW | Opawica Explorations Inc | 384.00 | 24.00 | 6.67 | 388.5 K | 149.18 M | |
| CTN | Centurion Minerals Ltd | 235.1995 | 14.3999 | 6.52 | 37 | 8.7 K | |
| BQE | BQE Water Inc | 132.00 | 8.00 | 6.45 | 222.82 K | 29.41 M | |
| LQWD | LQwD FinTech Corp | 37.80 | 2.10 | 5.88 | 207 | 7.82 K | |
| REG | Regulus Resources Inc | 6.0638 | 0.3191 | 5.55 | 157 | 952.02 | |
| COV | Covalon Technologies Ltd | 3.64 | 0.1867 | 5.41 | 900 | 3.28 K | |
| AXL | Arrow Exploration Corp | 35.8974 | 1.7094 | 5 | 115 K | 4.13 M | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | 0.50 | 4.17 | 2.43 K | 30.38 K | |
| SILV | Silver Valley Metals Corp. | 13.50 | 0.54 | 4.17 | 283.1 K | 3.82 M | |
| OYL | CGX Energy Inc | 12.80 | 0.40 | 3.23 | 35.5 K | 454.4 K | |
| PKT | Parkit Enterprise Inc | 3.70 | 0.10 | 2.78 | 26.7 K | 98.79 K | |
| PX | Pelangio Exploration Inc | 5.90 | 0.10 | 1.72 | 10.37 K | 61.18 K | |
| WEC | Winchester Equity Corporation | 12.60 | 0.20 | 1.61 | 10.09 K | 127.07 K | |
| SKEL | Skeleton Coast Uranium Corp. | 510.00 | 6.00 | 1.19 | 95 | 48.45 K | |
| UCU | Ucore Rare Metals Inc | 4.95 | 0.05 | 1.02 | 174.27 K | 862.64 K |