Gainer Volumes for 8 December 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 8 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 3.5902 | 33.34 B | 0.0993 | 2.84 | 216.43 K |
| GSAT | Globalstar | 12.90 | 10.78 B | 0.15 | 1.18 | 15.35 K |
| BHB | Bar Harbor Bankshares | 7.7693 | 676.85 M | 0.1804 | 2.38 | 11.25 K |
| CIX | Compx International Inc | 4.0536 | 385.96 M | 0.0383 | 0.95 | 6.46 K |
| CATX | Perspective Therapeutics Inc | 7.80 | 371.79 M | 0.30 | 4 | 6.99 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.70 | 325.67 M | 0.09 | 2.49 | 239.51 K |
| BKTI | Bk Technologies Inc | 15.5474 | 291.86 M | 5.8602 | 60.49 | 1.36 M |
| LCTX | Lineage Cell Therapeutics Inc | 4.2734 | 274.23 M | 0.7293 | 20.58 | 792.44 K |
| GENC | Gencor Industries IN | 4.92 | 264.57 M | 0.1067 | 2.22 | 1.1 K |
| NEN | New England Realty Associates | 10.2604 | 195.21 M | 0.1006 | 0.99 | 300 |
| IOR | Income Opportunity Realty Trust | 6.20 | 84.37 M | 0.035 | 0.57 | 300 |
| BDL | Flanigan's Enterprises | 5.0114 | 80.67 M | 0.2128 | 4.43 | 200 |
| WWR | Westwater Resources | 5308.7998 | 76.03 M | 29.3984 | 0.56 | 45 |
| CEV | Eaton Vance California Muni Income Trust | 5.1299 | 74.91 M | 0.0522 | 1.03 | 7.6 K |
| OPTT | Ocean Power Tech Inc | 1862.00 | 54.14 M | 80.00 | 4.49 | 377.54 K |
| NNVC | Nanoviricides Inc | 60.90 | 34.93 M | 0.70 | 1.16 | 693 |
| PLAG | Planet Green Holdings Corp | 722.50 | 17.08 M | 7.50 | 1.05 | 218 |
| REED | Reed's, Inc. | 426.4736 | 10.49 M | 25.9918 | 6.49 | 25 |
| CVR | Chicago Rivet & Machine Company | 8.9902 | 9.76 M | 0.3274 | 3.78 | 1.8 K |
| ITP | IT Tech Packaging Inc | 92.8432 | 2.91 M | 3.3054 | 3.69 | 4.36 K |
| ENSV | Enservco Corpporation | 4.95 | 29.09 K | 0.30 | 6.45 | 453 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 8.3875 | 998.36 B | 0.0683 | 0.82 | 23.36 M |
| AMD | Advanced Micro Devices | 8.67 | 774.32 B | 0.15 | 1.76 | 41.62 M |
| AMAT | Applied Materials | 10.2586 | 417.31 B | 0.0539 | 0.53 | 17.69 M |
| LRCX | Lam Research Corp | 3.278 | 389.66 B | 0.0323 | 1 | 19.81 M |
| VRTX | Vertex Pharmaceutic | 39.82 | 134.25 B | 0.63 | 1.61 | 1.73 M |
| EQIX | Equinix Inc | 75.7753 | 101.87 B | 1.0791 | 1.44 | 633.8 K |
| CMCSA | Comcast Corporation | 5.6101 | 91.02 B | 0.0291 | 0.52 | 119.31 M |
| EA | Electronic Arts Inc | 15.8917 | 52.58 B | 0.1554 | 0.99 | 8.95 M |
| AXON | Axon Enterprise Inc | 4.37 | 51.69 B | 0.03 | 0.69 | 333.6 K |
| ODFL | Old Dominion Freight Line Inc | 4.1717 | 43.56 B | 0.1644 | 4.1 | 2.8 M |
| NTAP | Netapp Inc | 24.4821 | 39.35 B | 0.1908 | 0.79 | 7.66 M |
| TSEM | Tower Semiconductor | 15.00 | 28.21 B | 0.15 | 1.01 | 5.62 K |
| FCNCA | First Citizens Bancs | 146.3446 | 25.66 B | 1.4393 | 0.99 | 7.3 K |
| JBHT | J B Hunt Transport | 28.3387 | 24.92 B | 0.349 | 1.25 | 1.6 M |
| DLTR | Dollar Tree Inc | 15.9933 | 24.61 B | 0.25 | 1.59 | 5.9 M |
| INCY | Incyte Corp | 8.21 | 24.54 B | 0.28 | 3.53 | 6.9 M |
| TROW | T Rowe Price Group | 28.2444 | 24.26 B | 0.3217 | 1.15 | 1.98 M |
| EVRG | Evergy Inc | 11.2982 | 18.91 B | 0.1165 | 1.04 | 1.03 M |
| LNT | Alliant Energy Corp | 8.4148 | 17.78 B | 0.0713 | 0.85 | 1.47 M |
| PNFP | Pinnacle Finl Ptnrs | 10.5661 | 15.97 B | 0.0874 | 0.83 | 206.11 K |
| ERIE | Erie Indemnity Company | 23.5527 | 13.42 B | 0.2386 | 1.02 | 61.7 K |
| EXEL | Exelixis Inc | 7.12 | 12.72 B | 0.23 | 3.34 | 1.13 M |
| NVMI | Nova Ltd | 4.83 | 12.59 B | 0.34 | 7.57 | 764.79 K |
| MDGL | Madrigal Pharmaceuticals Inc | 180.95 | 12.37 B | 3.15 | 1.77 | 4.21 K |
| WTFC | Wintrust Financial Corp | 21.6562 | 10.94 B | 0.1651 | 0.77 | 235.68 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 10.4332 | 10.5 B | 0.0598 | 0.58 | 14.63 M |
| ZION | Zions Bancorp | 10.1181 | 10.36 B | 0.3534 | 3.62 | 7.95 M |
| SAIA | Saia Inc | 10.3333 | 9.52 B | 0.3266 | 3.26 | 164.23 K |
| VIAV | Viavi Solutions | 4.4744 | 9.47 B | 0.0284 | 0.64 | 3.74 M |
| BOKF | Bok Financial Corp | 31.176 | 8.75 B | 0.2189 | 0.71 | 88.27 K |
| CBSH | Commerce Bancshares | 17.7158 | 8.49 B | 0.199 | 1.14 | 521.08 K |
| MTCH | Match Group Inc | 5.0552 | 8.45 B | 0.0396 | 0.79 | 8.39 M |
| GGAL | Grupo Fin Galicia ADR | 4.07 | 7.55 B | 0.0514 | 1.28 | 102.7 K |
| PPC | Pilgrim's Pride | 4.5463 | 6.4 B | 0.064 | 1.43 | 133.77 K |
| OZK | Bank Ozk | 4.4313 | 5.66 B | 0.0383 | 0.87 | 340.99 K |
| AMRX | Amneal Pharmaceuticals Inc | 12.27 | 5.46 B | 0.13 | 1.07 | 417.59 K |
| SVC | Service Properties Trust | 7.7717 | 5.26 B | 0.2036 | 2.69 | 3.82 M |
| IRDM | Iridium Comm Inc | 7.6945 | 5.23 B | 0.2067 | 2.76 | 106.5 K |
| CAR | Avis Budget Group | 11.1543 | 4.97 B | 0.057 | 0.51 | 1.42 M |
| DIOD | Diodes Inc | 20.11 | 4.75 B | 0.41 | 2.08 | 493.3 K |
| FULT | Fulton Financial Cor | 5.0236 | 4.65 B | 0.0467 | 0.94 | 1.23 M |
| ITRI | Itron Inc | 62.61 | 4.52 B | 1.17 | 1.9 | 308.17 K |
| SLGN | Silgan Holdings | 11.7613 | 4.35 B | 0.1316 | 1.13 | 1.38 M |
| OLED | Universal Display | 10.807 | 4.32 B | 0.066 | 0.61 | 157.23 K |
| BELFB | BEL Fuse Inc Cl B | 15.3188 | 4.13 B | 0.3142 | 2.09 | 60.9 K |
| UCTT | Ultra Clean Holdings | 6.94 | 3.9 B | 0.16 | 2.36 | 80.34 K |
| OPCH | Option Care Health Inc | 32.00 | 3.78 B | 0.16 | 0.5 | 175.18 K |
| LOPE | Grand Canyon Educati | 18.57 | 3.67 B | 0.20 | 1.09 | 86.59 K |
| IPGP | Ipg Photonics Corp | 17.075 | 3.64 B | 0.2177 | 1.29 | 148.49 K |
| SHOO | Steven Maddens Ltd | 6.3986 | 3.53 B | 0.117 | 1.86 | 860.12 K |
| BELFA | BEL Fuse Cl A | 14.8661 | 3.38 B | 0.413 | 2.86 | 5.2 K |
| EXPO | Exponent Inc | 5.9929 | 3.32 B | 0.0406 | 0.68 | 126.8 K |
| IAC | Iac Interactivecorp | 3.1738 | 3.28 B | 0.0249 | 0.79 | 13.41 M |
| HOVNP | Hovnanian Entr Dep A | 3.2088 | 3.15 B | 0.0568 | 1.8 | 4.62 K |
| VECO | Veeco Instrument | 31.35 | 3.06 B | 1.64 | 5.52 | 2.3 M |
| ARCB | Arcbest Corp | 25.314 | 3.03 B | 1.4284 | 5.98 | 764.71 K |
| PPLI | People Incorporated | 3.1738 | 2.97 B | 0.0249 | 0.79 | 13.41 M |
| FBNC | First Bancorp [Nc] | 9.5222 | 2.7 B | 0.0852 | 0.9 | 52.4 K |
| CECO | CECO Environmental Corp. | 3.5893 | 2.65 B | 0.0522 | 1.48 | 12.5 K |
| AXGN | Axogen Inc | 3.9888 | 2.61 B | 0.8331 | 26.4 | 300 |
| COHU | Cohu Inc | 10.7801 | 2.5 B | 0.0743 | 0.69 | 45.2 K |
| HURN | Huron Consulting | 23.79 | 2.4 B | 0.15 | 0.63 | 252.46 K |
| ALGT | Allegiant Travel Com | 37.4371 | 2.37 B | 0.2754 | 0.74 | 2.51 M |
| VCEL | Vericel Corproation | 50.688 | 2.27 B | 2.512 | 5.21 | 6.57 K |
| MESO | Mesoblast Ltd ADR | 12.5578 | 2.19 B | 0.6999 | 5.9 | 379 |
| WERN | Werner Enterprise | 12.7263 | 2.18 B | 0.1391 | 1.11 | 875.38 K |
| ADUS | Addus Homecare Corp | 8.35 | 2.18 B | 0.13 | 1.58 | 68.6 K |
| BLKB | Blackbaud Inc | 19.8068 | 2.06 B | 0.133 | 0.68 | 218.36 K |
| CHCO | City Holding Company | 18.8428 | 2.06 B | 0.1218 | 0.65 | 49.1 K |
| CNXN | PC Connection Inc | 4.9987 | 2.04 B | 0.08 | 1.63 | 26.62 K |
| PRDO | Perdoceo Education Corp | 24.7636 | 1.96 B | 0.4151 | 1.7 | 1.17 M |
| TCBK | Trico Bancshares | 11.6388 | 1.84 B | 0.1211 | 1.05 | 39.05 K |
| HOPE | Hope Bancorp Inc | 5.8527 | 1.82 B | 0.144 | 2.52 | 146.74 K |
| STRA | Strayer Education | 142.1149 | 1.82 B | 1.3857 | 0.98 | 124.3 K |
| CASH | Meta Financial Group | 6.2535 | 1.82 B | 0.4039 | 6.9 | 9.6 K |
| STBA | S&T Bancorp Inc | 9.9071 | 1.81 B | 0.1188 | 1.21 | 68.42 K |
| QCRH | Qcr Holdings Inc | 6.9683 | 1.71 B | 0.109 | 1.59 | 3.1 K |
| AMSC | Amer Superconductor | 355.20 | 1.56 B | 10.40 | 3.02 | 135.25 K |
| ATEC | Alphatec Holdings | 57.12 | 1.45 B | 2.16 | 3.93 | 7.45 K |
| GIII | G-III Apparel Gp | 10.1889 | 1.44 B | 0.1588 | 1.58 | 294.2 K |
| CTBI | Community TR Bancp | 11.5168 | 1.42 B | 0.0875 | 0.77 | 38.78 K |
| IART | Integra Lifesciences | 12.0942 | 1.35 B | 0.1672 | 1.4 | 334.03 K |
| WINA | Winmark Corp | 17.1455 | 1.33 B | 0.2176 | 1.29 | 1.32 K |
| LQDT | Liquidity Services | 9.46 | 1.31 B | 0.19 | 2.05 | 72.4 K |
| MNKD | Mannkind Corp | 38.25 | 1.23 B | 2.00 | 5.52 | 478.92 K |
| MRTN | Marten Transport | 3.6926 | 1.18 B | 0.0985 | 2.74 | 799.12 K |
| OCSL | Oaktree Specialty Lending Corp | 5.5533 | 1.13 B | 0.0336 | 0.61 | 73.51 K |
| VRTS | Virtus Inv Partners | 11.6182 | 1.11 B | 0.0873 | 0.76 | 29.07 K |
| MSEX | Middlesex Water Company | 11.3645 | 1.1 B | 0.255 | 2.3 | 31.99 K |
| GERN | Geron Corp | 5.5747 | 1.05 B | 0.1134 | 2.08 | 4.23 M |
| DAKT | Daktronics Inc | 5.6255 | 1.02 B | 0.0509 | 0.91 | 90.49 K |
| JBSS | John B Sanfilippo | 10.0306 | 978.3 M | 0.107 | 1.08 | 31.96 K |
| LYTS | L S I Industries | 5.2416 | 906.8 M | 0.123 | 2.4 | 85.1 K |
| APEI | American Public Education | 32.47 | 838.66 M | 0.47 | 1.47 | 165.24 K |
| FEIM | Frequency Elcts Inc | 3.5586 | 831.64 M | 0.0774 | 2.22 | 9.59 K |
| SCHL | Scholastic Cp | 19.5814 | 779.59 M | 0.2433 | 1.26 | 129.79 K |
| SWRD | Stewards Inc. | 5.90 | 779.38 M | 1.40 | 31.11 | 5.85 K |
| SHEN | Shenandoah Telecom | 4.899 | 740.23 M | 0.0821 | 1.7 | 51.35 K |
| PKOH | Park Ohio Hld Cp | 4.4482 | 691.03 M | 0.1776 | 4.16 | 38.63 K |
| TIPT | Tiptree Fncl Cl A | 3.7864 | 671.43 M | 0.036 | 0.96 | 100 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 22.205 | 365.25 B | 0.1248 | 0.57 | 15.9 M |
| BML-PH | Bank of America Corporation | 6.6835 | 260.64 B | 0.0379 | 0.57 | 47.61 K |
| BML-PG | Bank of America Corporation | 7.4172 | 260.21 B | 0.048 | 0.65 | 159.2 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.143 | 249.44 B | 0.0506 | 1.64 | 1.5 M |
| TM | Toyota Motor Corp Ltd | 57.6791 | 224.77 B | 0.4829 | 0.84 | 572.42 K |
| BLK | Blackrock Inc | 147.2306 | 186.66 B | 1.539 | 1.06 | 313.01 K |
| NEE | Nextera Energy | 8.9988 | 178.85 B | 0.0558 | 0.62 | 7.97 M |
| SONY | Sony Group Corp ADR | 4.7674 | 138.65 B | 0.0366 | 0.77 | 4.6 M |
| SPGI | S&P Global Inc | 25.0521 | 120.48 B | 0.1301 | 0.52 | 4.64 M |
| MCK | Mckesson Corp | 54.0666 | 105.14 B | 0.3352 | 0.62 | 3.49 M |
| PNC | PNC Bank | 33.7686 | 101.44 B | 0.9279 | 2.83 | 5.82 M |
| SPG | Simon Property Group | 34.8814 | 86.23 B | 0.3643 | 1.06 | 4.6 M |
| ICE | Intercontinental Exchange | 17.9271 | 84.91 B | 0.1724 | 0.97 | 3.75 M |
| ELV | Elevance Health Inc | 44.2881 | 84.66 B | 0.7704 | 1.77 | 5.9 M |
| EPD | Enterprise Products Partners LP | 5.2871 | 81.91 B | 0.0315 | 0.6 | 1.72 M |
| CP | Canadian Pacific Railway | 8.7839 | 80.8 B | 0.0941 | 1.08 | 4.03 M |
| MSI | Motorola Solutions | 27.1688 | 77.26 B | 1.5444 | 6.03 | 13.74 M |
| FDX | Fedex Corp | 74.0088 | 76.28 B | 1.9432 | 2.7 | 6.87 M |
| CI | Cigna Corp | 30.6215 | 72.37 B | 0.5519 | 1.84 | 4.92 M |
| GS-PA | The Goldman Sachs Group Inc | 9.5704 | 70.61 B | 0.1163 | 1.23 | 141.37 K |
| FIX | Comfort Systems USA | 10.0275 | 59.41 B | 0.068 | 0.68 | 191.54 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.577 | 55.82 B | 0.1498 | 1.59 | 45.04 K |
| CIEN | Ciena Corp | 12.94 | 54.86 B | 0.20 | 1.57 | 6.56 M |
| AZO | Autozone | 156.90 | 47.91 B | 3.54 | 2.31 | 1.77 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 28.9226 | 47.31 B | 0.2773 | 0.97 | 700 |
| MSCI | MSCI Inc | 28.1616 | 40.84 B | 0.2284 | 0.82 | 386.1 K |
| SYY | Sysco Corp | 17.9047 | 40.32 B | 0.199 | 1.12 | 5.82 M |
| MTB | M&T Bank Corp | 40.0372 | 36.42 B | 1.457 | 3.78 | 1.47 M |
| EME | Emcor Group | 22.7351 | 36.03 B | 0.1937 | 0.86 | 513 K |
| RF | Regions Financial Corp | 3.6609 | 26.92 B | 0.0321 | 0.88 | 26.15 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 8.1154 | 23.14 B | 0.081 | 1.01 | 541.4 K |
| BSBR | Banco Santander Brasil S.A. ADR | 4.5771 | 21.53 B | 0.0301 | 0.66 | 2.71 M |
| RBC | Regal-Beloit Corp | 21.5166 | 17.49 B | 0.4553 | 2.16 | 197.3 K |
| BALL | Ball Corporation | 11.0777 | 16.75 B | 0.3989 | 3.74 | 9.9 M |
| ONTO | Onto Innovation Inc | 13.27 | 15.91 B | 0.77 | 6.16 | 2.71 M |
| MAA | Mid-America Apartment Communities | 24.9543 | 15.67 B | 0.2152 | 0.87 | 440.1 K |
| PAG | Penske Automotive Group | 11.6136 | 14.23 B | 0.2696 | 2.38 | 1.43 M |
| TYL | Tyler Technologies | 19.17 | 13.22 B | 0.23 | 1.21 | 171.8 K |
| FHN | First Horizon Corp | 9.4293 | 12.05 B | 0.0536 | 0.57 | 2.58 M |
| KNX | Knight-Swift Transporation Inc | 14.291 | 11.15 B | 0.1098 | 0.77 | 459 K |
| CFR | Cullen/Frost Bankers | 29.6739 | 10.32 B | 0.3681 | 1.26 | 662.9 K |
| NYT | New York Times Company | 7.9627 | 10.28 B | 0.0972 | 1.24 | 2.7 M |
| ORI | Old Republic International Corp | 3.4629 | 10.24 B | 0.02 | 0.58 | 1.55 M |
| DDS | Dillard's | 12.0707 | 10.19 B | 0.1168 | 0.98 | 1.16 M |
| VMI | Valmont Industries | 67.0743 | 9.52 B | 0.6915 | 1.04 | 275.03 K |
| MHK | Mohawk Industries | 44.22 | 9.26 B | 0.69 | 1.59 | 1.43 M |
| CAE | Cae Inc | 6.9194 | 8.74 B | 0.0423 | 0.62 | 15.3 K |
| PRMB | Primo Brands Corporation | 6.4329 | 8.57 B | 0.1374 | 2.18 | 487.2 K |
| STN | Stantec Inc | 11.4431 | 8.5 B | 0.0838 | 0.74 | 18 K |
| AWI | Armstrong World Industries Inc | 23.5099 | 7.89 B | 0.1585 | 0.68 | 736.3 K |
| THG | The Hanover Insurance Group | 26.4013 | 7.73 B | 0.3129 | 1.2 | 319.9 K |
| NPO | Enpro Industries | 20.2998 | 7.12 B | 0.1918 | 0.95 | 302.88 K |
| MATX | Matson Inc | 11.0907 | 6.11 B | 0.1567 | 1.43 | 455.89 K |
| POR | Portland General Electric Company | 10.9913 | 5.69 B | 0.1229 | 1.13 | 697.4 K |
| NJR | Newjersey Resources Corp | 10.3991 | 5.55 B | 0.0644 | 0.62 | 320.54 K |
| MAIN | Main Street Capital Corp | 4.1343 | 5.49 B | 0.0415 | 1.01 | 37.1 K |
| GVA | Granite Construction Inc | 24.6783 | 5.49 B | 0.4163 | 1.72 | 752.48 K |
| BB | Blackberry Ltd | 61.16 | 5.26 B | 0.88 | 1.46 | 13.59 M |
| BMA | Banco Macro S.A. ADR | 16.6129 | 5.14 B | 0.1451 | 0.88 | 95.7 K |
| GFF | Griffon Corp | 8.1812 | 4.9 B | 0.1458 | 1.81 | 414.27 K |
| SR | Spire Inc | 17.4206 | 4.87 B | 0.1729 | 1 | 169.1 K |
| AZZ | Azz Inc | 13.6153 | 4.6 B | 0.1471 | 1.09 | 194.6 K |
| FBP | First Bancorp | 24.9982 | 4.43 B | 3.4853 | 16.2 | 162.55 K |
| BFH | Bread Financial Hldgs Inc | 32.7753 | 4.36 B | 0.3287 | 1.01 | 1.23 M |
| SLG | SL Green Realty Corp | 24.7536 | 4.29 B | 0.1435 | 0.58 | 1.87 M |
| PAM | Pampa Energia S.A. ADR | 10.559 | 4.28 B | 0.1367 | 1.31 | 51.66 K |
| BMI | Badger Meter | 15.6718 | 3.93 B | 0.087 | 0.56 | 160.2 K |
| DK | Delek US Holdings | 3.7544 | 3.92 B | 0.0306 | 0.82 | 196.23 K |
| CVSA | Covista Inc. | 50.5018 | 3.79 B | 1.5907 | 3.25 | 1.34 M |
| LEU | Centrus Energy Corp. | 1118.1318 | 3.77 B | 65.9341 | 6.27 | 14.5 K |
| HIW | Highwoods Properties | 13.7326 | 3.46 B | 0.0718 | 0.53 | 1.21 M |
| LRN | Stride Inc | 19.02 | 3.29 B | 0.42 | 2.26 | 239.49 K |
| DAN | Dana Inc | 6.5569 | 3.27 B | 0.2237 | 3.53 | 3.27 M |
| AD | Array Digital Infrastructure, Inc. | 19.5098 | 3.01 B | 0.2334 | 1.21 | 84.12 K |
| SDRL | Seadrill 2021 Ltd | 38360.9063 | 2.92 B | 321.2344 | 0.84 | 3.37 M |
| BGSI | BGSI | 3.8405 | 2.86 B | 0.495 | 14.8 | 160 |
| MMS | Maximus Inc | 10.1489 | 2.84 B | 0.0748 | 0.74 | 284.8 K |
| IMAX | Imax Corp | 11.46 | 2.77 B | 0.10 | 0.88 | 287.4 K |
| LCII | Lci Industries | 12.2329 | 2.61 B | 0.0961 | 0.79 | 127.43 K |
| BKE | Buckle Inc | 6.1368 | 2.37 B | 0.1227 | 2.04 | 641.29 K |
| ARR | Armour Residential R | 25.7567 | 2.36 B | 0.3116 | 1.22 | 213 |
| PBH | Prestige Brand Holdings | 7.3032 | 2.32 B | 0.0489 | 0.67 | 212.2 K |
| BRSL | BRSL | 8.9737 | 2.07 B | 0.1377 | 1.56 | 5.44 M |
| AIN | Albany International Corp | 16.0417 | 1.79 B | 0.2385 | 1.51 | 148.5 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 3.9287 | 1.77 B | 0.0693 | 1.8 | 3.2 K |
| PRG | Prog Hldgs Inc | 11.4848 | 1.67 B | 0.132 | 1.16 | 150 |
| LZB | La-Z-Boy Inc | 8.0647 | 1.66 B | 0.0878 | 1.1 | 1.43 M |
| DCH | Dauch Corporation | 7.70 | 1.64 B | 0.13 | 1.72 | 4.37 M |
| FUN | Cedar Fair LP | 4.7279 | 1.63 B | 0.0371 | 0.79 | 261.82 K |
| CNMD | C O N M E D Cp | 17.6485 | 1.48 B | 0.0916 | 0.52 | 193.2 K |
| SCL | Stepan Company | 25.2654 | 1.48 B | 0.4108 | 1.65 | 126.4 K |
| FTK | Flotek Industries | 6.36 | 1.41 B | 0.06 | 0.95 | 37.5 K |
| EFOR | Everforth, Inc. | 7.24 | 1.35 B | 0.20 | 2.84 | 187.21 K |
| TWO | Two Harbors Invt Corp | 7.4791 | 1.26 B | 0.3097 | 4.32 | 3.13 K |
| USPH | U.S. Physical Therapy | 12.3877 | 1.24 B | 0.4211 | 3.52 | 93.8 K |
| DLX | Deluxe Corp | 7.4911 | 1.09 B | 0.0768 | 1.04 | 527.12 K |
| CIM | Chimera Investment Corp | 7.0245 | 995.39 M | 0.1561 | 2.27 | 331.22 K |
| UTL | Unitil Corp | 12.1015 | 980.59 M | 0.2366 | 1.99 | 97 K |
| MFA | MFA Financial Inc | 3.7926 | 927.99 M | 0.0305 | 0.81 | 603.45 K |
| NXP | Nuveen Tax Free Income Portfolio | 7.4085 | 893.57 M | 0.0957 | 1.31 | 38.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 840.00 | 648.00 | 337.5 | 96 | |
| ATX | ATEX Resources Inc. | 18.00 | 3.00 | 20 | 2.14 K | |
| BCT | Briacell Therapeutics Corp | 86.9089 | 14.4848 | 20 | 58 | |
| III | Imperial Metals Corp | 6.25 | 0.55 | 9.65 | 235.01 K | |
| HBP | Helix Biopharm | 15.00 | 1.05 | 7.53 | 10.46 K | |
| MSCL | Satellos Bioscience Inc | 144.00 | 9.60 | 7.14 | 239 | |
| LNR | Linamar Corp | 12.4245 | 0.5904 | 4.99 | 79.91 K | |
| BYD | Boyd Group Services Inc | 4.0688 | 0.1915 | 4.94 | 15.5 K | |
| ACD | Accord Financial | 3.2609 | 0.1423 | 4.56 | 500 | |
| TRZ | Transat At Inc | 16.30 | 0.50 | 3.16 | 316.57 K | |
| AAV | Advantage Oil & Gas Ltd | 6.06 | 0.18 | 3.06 | 1.49 M | |
| ELVA | Electrovaya Inc | 3.80 | 0.10 | 2.7 | 9.54 K | |
| CP | Canadian Pacific Kansas City Ltd | 9.357 | 0.2432 | 2.67 | 2.3 M | |
| BB | Blackberry Ltd | 65.09 | 1.69 | 2.67 | 1.78 M | |
| ATS | Ats Corp | 6.98 | 0.17 | 2.5 | 116.1 K | |
| TRX | Trx Gold Corporation | 3.89 | 0.08 | 2.1 | 56.8 K | |
| STN | Stantec Inc | 12.0988 | 0.2486 | 2.1 | 451.11 K | |
| OLY | Olympia Financial Group Inc | 7.4905 | 0.1523 | 2.08 | 1.2 K | |
| MDI | Major Drilling Grp | 7.1886 | 0.1447 | 2.05 | 158.32 K | |
| RCH | Richelieu Hardware Ltd | 5.9178 | 0.0959 | 1.65 | 17.97 K | |
| NPI | Northland Power Inc | 3.9812 | 0.064 | 1.63 | 407.61 K | |
| WTE | Westshore Terminals Investment Corp | 5.8104 | 0.089 | 1.56 | 267.63 K | |
| ESM | Euro Sun Mining Inc | 5.9941 | 0.0908 | 1.54 | 2.48 K | |
| PWF-PA | Power Financial Corp Pref A | 9.8213 | 0.1484 | 1.53 | 6.44 K | |
| CAE | Cae Inc | 7.3475 | 0.1092 | 1.51 | 313.81 K | |
| FTS-PG | Fortis Inc Pref G | 10.6588 | 0.1529 | 1.46 | 10.57 K | |
| FTT | Finning Intl | 10.2532 | 0.1411 | 1.4 | 702.16 K | |
| BCE-PE | Bce Inc Pref E | 7.6972 | 0.1041 | 1.37 | 2.1 K | |
| CCL-B | CCL Industries Inc | 4.4164 | 0.0583 | 1.34 | 62.73 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.3538 | 0.0439 | 1.33 | 1.2 K | |
| ENB | Enbridge Inc | 10.3971 | 0.1344 | 1.31 | 897.5 K | |
| MRD | Melcor Dev | 5.8015 | 0.0738 | 1.29 | 9.78 K | |
| TIH | Toromont Ind | 11.501 | 0.146 | 1.29 | 132.06 K | |
| SAP | Saputo Inc | 11.1215 | 0.1393 | 1.27 | 717.2 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.8864 | 0.1236 | 1.27 | 1.8 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.7938 | 0.0669 | 1.17 | 9.45 K | |
| BN-PC | Brookfield Corporation | 5.8163 | 0.0668 | 1.16 | 5.87 K | |
| ELR | Eastern Platinum Ltd | 8.90 | 0.10 | 1.14 | 3.82 M | |
| HPS-A | Hammond Power Solutions Inc | 5.9537 | 0.0654 | 1.11 | 500 | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.176 | 0.0453 | 1.1 | 25.37 K | |
| DSG | Descartes Sys | 5.59 | 0.06 | 1.08 | 727.46 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.8938 | 0.0625 | 1.07 | 4.95 K | |
| CRRX | Carerx Corp | 20.2697 | 0.1968 | 0.98 | 125 | |
| CJT | Cargojet Inc | 5.5258 | 0.0515 | 0.94 | 6.66 K | |
| ACO-X | ATCO Ltd | 13.2089 | 0.12 | 0.92 | 90.14 K | |
| WJX | Wajax Corp | 7.6118 | 0.0689 | 0.91 | 55.19 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.7525 | 0.0335 | 0.9 | 22.25 K | |
| PWF-PH | Power Financial Corp Pref H | 9.3526 | 0.0802 | 0.86 | 6.25 K | |
| AFN | Ag Growth International Inc | 16.8279 | 0.1435 | 0.86 | 32 K | |
| DII-B | Dorel Industries Inc | 9.4597 | 0.0803 | 0.86 | 34.95 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.9966 | 0.05 | 0.84 | 7.77 K | |
| S | Sherritt Intl Rv | 5.3072 | 0.0433 | 0.82 | 1.33 M | |
| CNR | Canadian National Railway Co. | 21.6625 | 0.1723 | 0.8 | 2.13 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.9568 | 0.0625 | 0.7 | 4.68 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1493 | 0.0289 | 0.7 | 21.2 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.15 | 0.0479 | 0.67 | 48 K | |
| RUS | Russel Metals | 6.514 | 0.043 | 0.66 | 133.9 K | |
| NWC | The North West Company Inc | 8.5043 | 0.0518 | 0.61 | 66.77 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.8166 | 0.0471 | 0.54 | 1.72 K | |
| TRP | TC Energy Corp | 14.2529 | 0.0739 | 0.52 | 1.57 M | |
| BCE-PA | BCE Inc Pref AA | 7.8188 | 0.0401 | 0.52 | 22.49 K | |
| AIM | Aimia Inc | 8.9388 | 0.0451 | 0.51 | 456.3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 3.6485 | 12.19 M | 0.1447 | 4.13 | 15.95 K |
| VALV | Shengkai Innovations Inc | 9.90 | 1.72 M | 0.26 | 2.7 | 727 |
| EARI | Entertainment Arts Research Inc | 52.00 | 1.66 M | 1.80 | 3.59 | 65 |
| MEDH | MedX Holdings Inc | 4.25 | 1.06 M | 0.25 | 6.25 | 6 K |
| GSFI | Green Stream Holdings Inc | 2647.3306 | 327.09 K | 264.7332 | 11.11 | 1 |
| BOTY | Lingerie Fighting Championships Inc | 15900.00 | 130.04 K | 1300.00 | 8.9 | 41.7 K |
| GRLF | Green Leaf Innovations Inc | 4.75 | 80.64 K | 0.25 | 5.56 | 850 K |
| USRM | U.S. Stem Cell Inc | 890.00 | 64.15 K | 40.00 | 4.71 | 76 |
| ESNC | EnSync Inc | 5.80 | 6.81 K | 0.30 | 5.45 | 14.53 K |
| CGIP | Celadon Group Inc | 10.0797 | 5.66 K | 0.2126 | 2.15 | 66.98 K |
| STTO | SITO Mobile Ltd. | 5.80 | 5.13 K | 0.30 | 5.45 | 350 |
| ZVOI | Zovio Inc | 14.59 | 3.42 K | 0.39 | 2.75 | 381.94 K |
| EVKG | Ever-Glory International Group Inc. | 3.10 | 2.92 K | 0.08 | 2.65 | 4.8 K |
| TXIC | Tongxin International Ltd | 9.04 | 1.45 K | 0.07 | 0.78 | 125.23 K |
| SPDC | Speed Commerce Inc | 35.68 | 603 | 1.44 | 4.21 | 4.27 K |
| CALIQ | China Auto Logistics Inc. | 26.9393 | 484 | 0.5994 | 2.28 | 10.54 K |
| YVRLF | Liquid Media Group Ltd. | 44.00 | 482 | 2.17 | 5.19 | 19 |
| PEHD | Perigee Holdings Inc. | 560.00 | 130 | 20.00 | 3.7 | 13 |
| PPJE | PPJ Healthcare Enterprises Inc | 300.00 | 100.00 | 50 | 1 | |
| FONU | FonU2 Inc | 64.00 | 16.00 | 33.33 | 63 | |
| IZNN | IZON Network Inc | 46.75 | 4.25 | 10 | 2.25 K | |
| URBF | Urban Barns Foods Inc | 4640.00 | 240.00 | 5.45 | 102.42 K | |
| PTRC | Petro River Oil Corp | 310.00 | 10.00 | 3.33 | 483 | |
| NPHC | Nutra Pharma Corp | 16.80 | 0.40 | 2.44 | 6.49 K | |
| ESINQ | ITT Educational Services Inc | 87.37 | 1.02 | 1.18 | 506.64 K | |
| BAJFF | Camrova Resources Inc | 12.36 | 0.11 | 0.9 | 206 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 290.00 | 13.17 M | 10.00 | 3.57 | 4 |
| RMO | Rainy Mountain Royalty Corp | 6.00 | 2.00 | 50 | 150 | |
| LI | American Lithium Corp | 10.00 | 2.00 | 25 | 75 | |
| XIM | Ximen Mining Corp | 6.875 | 1.25 | 22.22 | 26 K | |
| MOON | Blue Moon Metals Inc | 20.00 | 3.00 | 17.65 | 18 | |
| OPW | Opawica Explorations Inc | 336.00 | 48.00 | 16.67 | 82.53 K | |
| LX-H | Lincoln Ventures Ltd | 57.1429 | 7.1429 | 14.29 | 140 | |
| HAY | Hayasa Metals Inc. | 61.20 | 7.20 | 13.33 | 325 | |
| AXL | Arrow Exploration Corp | 46.1538 | 5.1282 | 12.5 | 186.5 K | |
| KIP | Kiplin Metals Inc | 469.80 | 48.60 | 11.54 | 45 K | |
| FMN | Fidelity Minerals Corp | 75.0001 | 7.50 | 11.11 | 105 | |
| AEMC | Alaska Energy Metals Corporation | 21.00 | 2.00 | 10.53 | 287 | |
| IDL | Imaging Dynamics Company Ltd | 22.9167 | 2.0834 | 10 | 440 | |
| SKEL | Skeleton Coast Uranium Corp. | 264.00 | 24.00 | 10 | 25 | |
| BRON | Bronco Resources Corp. | 11.80 | 1.00 | 9.26 | 125 | |
| LORD | St. James Gold Corp | 18.00 | 1.50 | 9.09 | 820 | |
| NL | Northern Lion Gold Corp | 3.84 | 0.32 | 9.09 | 2.48 K | |
| LOD | Lode Gold Resources Inc. | 23.40 | 1.80 | 8.33 | 689 | |
| VRB | Vanadiumcorp Resource Inc | 20.00 | 1.50 | 8.11 | 1.96 K | |
| PKT | Parkit Enterprise Inc | 4.00 | 0.30 | 8.11 | 24.65 K | |
| GGA | Goldgroup Mining Inc. | 7.98 | 0.57 | 7.69 | 130 | |
| GORO | Goldgroup Mining Inc. | 31.92 | 2.28 | 7.69 | 32 | |
| DEC | Decade Resources Ltd | 7.00 | 0.50 | 7.69 | 7.64 K | |
| MYID | Killi Ltd | 64.732 | 3.348 | 5.45 | 56.5 K | |
| ZC | Zimtu Capital Corp | 7.40 | 0.35 | 4.96 | 11.96 K | |
| SC-H | Serrano Resources Ltd | 17.25 | 0.75 | 4.55 | 1.45 K | |
| MVI-H | Monitor Ventures Inc | 6.50 | 0.25 | 4 | 84 | |
| ADK | DIAGNOS Inc | 3.10 | 0.10 | 3.33 | 13.2 K | |
| OYL | CGX Energy Inc | 11.80 | 0.20 | 1.72 | 180.09 K | |
| MRZL | Mont Royal Resources Limited. | 13.986 | 0.2331 | 1.69 | 3.69 K | |
| LQWD | LQwD FinTech Corp | 43.40 | 0.70 | 1.64 | 150 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.81 | 0.03 | 0.52 | 100 |