Gainer Valuations for 17 December 2009 from 00:00:00 until 23:59:59
Gainer Valuations for 17 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1256.9524 | 3.55 B | 72.9995 | 6.17 | 1.6 K | 2.01 M |
| NOG | Northern Oil and Gas | 89.0428 | 2.64 B | 1.9427 | 2.23 | 45.77 K | 4.08 M |
| JOB | General Employment Enterprises | 6.50 | 722.86 M | 0.10 | 1.56 | 300 | 1.95 K |
| CIX | Compx International Inc | 3.8647 | 545.42 M | 0.0561 | 1.47 | 1.7 K | 6.57 K |
| PED | Pedevco Corp | 4032.00 | 173.46 M | 336.00 | 9.09 | 1 | 4.03 K |
| ESP | Espey Mfg. & Electronics | 9.2293 | 145.6 M | 0.1103 | 1.21 | 4.5 K | 41.53 K |
| PLG | Platinum Group Metals Ltd | 167.00 | 136.84 M | 3.00 | 1.83 | 414 | 69.14 K |
| OPHC | Optimumbank Hlds | 264.00 | 113.17 M | 7.984 | 3.12 | 1 | 264 |
| CVU | CPI Aerostructures | 6.17 | 61.08 M | 0.17 | 2.83 | 10.5 K | 64.79 K |
| WYY | Widepoint Corp | 8.199 | 60.29 M | 0.299 | 3.78 | 3.07 K | 25.17 K |
| NNVC | Nanoviricides Inc | 59.50 | 34.48 M | 0.70 | 1.19 | 1.24 K | 73.84 K |
| CPHI | China Pharma Holdings | 368.00 | 24.08 M | 2.00 | 0.55 | 661 | 243.25 K |
| BESS | Bimergen Energy Corporation | 245.00 | 20.58 M | 63.00 | 34.62 | 1 | 245 |
| UUU | Universal Security Instruments | 6.3152 | 16.02 M | 0.2947 | 4.89 | 9.6 K | 60.63 K |
| BRN | Barnwell Industries | 4.3672 | 12.31 M | 0.1361 | 3.22 | 2.9 K | 12.66 K |
| AMS | American Shared Hospital Services | 3.03 | 7.25 M | 0.0802 | 2.72 | 1.6 K | 4.85 K |
| MPU | Mega Matrix Corp | 3.1556 | 4.38 M | 0.0396 | 1.27 | 15.5 K | 48.91 K |
| GBR | New Concept Energy Inc | 4.47 | 4.06 M | 0.36 | 8.76 | 3.71 K | 16.58 K |
| AUMN | Golden Minerals Company | 180.50 | 3.45 M | 5.75 | 3.29 | 1.94 K | 350.17 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 45.90 | 97.61 M | 4.05 | 9.68 | 2.77 K | 126.96 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WDC | Western Digital Cp | 25.2312 | 116.49 B | 0.4928 | 1.99 | 6.94 M | 175.15 M |
| SNPS | Synopsys Inc | 20.94 | 88.67 B | 0.28 | 1.36 | 2.64 M | 55.21 M |
| GRMN | Garmin Ltd | 18.2935 | 55.15 B | 0.2683 | 1.49 | 2.18 M | 39.86 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.8565 | 51.32 B | 0.0835 | 1.45 | 4.7 M | 27.51 M |
| TTWO | Take-Two Interactive Software | 8.25 | 42.44 B | 0.15 | 1.85 | 5.94 M | 48.97 M |
| NTAP | Netapp Inc | 24.8345 | 36.55 B | 0.1248 | 0.51 | 5.25 M | 130.41 M |
| ODFL | Old Dominion Freight Line Inc | 4.6467 | 35.37 B | 0.4282 | 10.15 | 10.24 M | 47.59 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.2511 | 29.98 B | 0.055 | 0.67 | 3.26 M | 26.86 M |
| UTHR | United Therapeutic | 52.04 | 25.27 B | 1.72 | 3.42 | 1.7 M | 88.42 M |
| INCY | Incyte Corp | 8.10 | 24.81 B | 0.14 | 1.76 | 2.59 M | 20.97 M |
| SBAC | SBA Communications | 30.8985 | 19.48 B | 0.1559 | 0.51 | 720.3 K | 22.26 M |
| PAA | Plains All American Pipeline LP | 8.255 | 17.15 B | 0.0539 | 0.66 | 1.15 M | 9.51 M |
| NVMI | Nova Ltd | 4.79 | 10.42 B | 0.28 | 6.21 | 99.39 K | 476.06 K |
| PODD | Insulet Corp | 12.98 | 10.36 B | 0.20 | 1.56 | 547.09 K | 7.1 M |
| MDGL | Madrigal Pharmaceuticals Inc | 199.15 | 9.88 B | 7.00 | 3.64 | 4.56 K | 908.92 K |
| AEIS | Advanced Energy | 12.2168 | 9.26 B | 0.1373 | 1.14 | 941.2 K | 11.5 M |
| AMKR | Amkor Technology | 5.9977 | 9.2 B | 0.0465 | 0.78 | 2 M | 11.99 M |
| SAIA | Saia Inc | 9.98 | 8.83 B | 0.6067 | 6.47 | 489.83 K | 4.89 M |
| COLB | Columbia Banking Sys | 7.2077 | 8.65 B | 0.0886 | 1.24 | 193.5 K | 1.39 M |
| ALKS | Alkermes Plc | 8.83 | 7.89 B | 0.15 | 1.73 | 1.87 M | 16.52 M |
| AMRX | Amneal Pharmaceuticals Inc | 13.18 | 7.56 B | 0.07 | 0.53 | 768.92 K | 10.13 M |
| AAON | Aaon Inc | 3.3786 | 6.5 B | 0.0468 | 1.4 | 383.08 K | 1.29 M |
| CWST | Casella Waste Sys | 4.00 | 6.38 B | 0.03 | 0.76 | 111.34 K | 445.34 K |
| WFRD | Weatherford International Plc | 16.1746 | 6.2 B | 0.3307 | 2.09 | 17.24 M | 278.86 M |
| MIDD | Middleby Corp | 15.03 | 6.12 B | 0.0833 | 0.56 | 585.98 K | 8.81 M |
| MKTX | Marketaxess Holdings | 10.653 | 5.81 B | 0.194 | 1.85 | 147.89 K | 1.58 M |
| CACC | Credit Acceptance | 39.54 | 5.1 B | 0.49 | 1.25 | 74.19 K | 2.93 M |
| LIVN | Livanova Plc OR Sh | 21.19 | 4.97 B | 0.51 | 2.47 | 646.09 K | 13.69 M |
| UFPI | Universal Forest Prd | 10.5384 | 4.32 B | 0.1308 | 1.26 | 405.3 K | 4.27 M |
| EXPO | Exponent Inc | 5.933 | 4.1 B | 0.0321 | 0.54 | 103.6 K | 614.66 K |
| INDB | Independent Bk Corp | 13.0222 | 3.94 B | 0.1456 | 1.13 | 125.4 K | 1.63 M |
| IEP | Icahn Enterprises | 6.4536 | 3.68 B | 0.0977 | 1.54 | 35.68 K | 230.28 K |
| SFNC | Simmons First Natl | 8.0617 | 3.37 B | 0.0523 | 0.65 | 91.8 K | 740.06 K |
| BELFB | BEL Fuse Inc Cl B | 15.899 | 3.37 B | 0.0886 | 0.56 | 11.9 K | 189.2 K |
| USLM | U S Lime & Mineral | 6.0375 | 3.28 B | 0.044 | 0.73 | 127.5 K | 769.78 K |
| SKYW | Skywest Inc | 15.464 | 3.14 B | 0.107 | 0.7 | 346.72 K | 5.36 M |
| ARCB | Arcbest Corp | 27.1921 | 2.97 B | 2.3718 | 9.56 | 1.54 M | 41.95 M |
| DRH | Diamondrock Hospitality Company Common Stock | 4.9271 | 2.95 B | 0.0831 | 1.72 | 943.3 K | 4.65 M |
| GRBK | Green Brick Partners | 44.4124 | 2.59 B | 1.5158 | 3.53 | 10.54 K | 468.33 K |
| BLKB | Blackbaud Inc | 20.0552 | 2.41 B | 0.1065 | 0.53 | 227.52 K | 4.56 M |
| NTCT | Netscout Systems | 13.46 | 2.37 B | 0.09 | 0.67 | 145.9 K | 1.96 M |
| UCTT | Ultra Clean Holdings | 6.56 | 2.31 B | 0.04 | 0.61 | 15.86 K | 104.02 K |
| EFSC | Enterprises Finl Svc | 5.7849 | 2.23 B | 0.0837 | 1.47 | 25.33 K | 146.53 K |
| DGII | Digi Intl Inc | 8.90 | 2.22 B | 0.18 | 2.06 | 119.89 K | 1.07 M |
| NWBI | Northwest Bancshares | 4.6454 | 2.22 B | 0.1106 | 2.44 | 1.93 M | 8.96 M |
| CNXN | PC Connection Inc | 5.1107 | 2.1 B | 0.048 | 0.95 | 27.51 K | 140.6 K |
| TBBK | The Bancorp Inc | 6.60 | 1.97 B | 0.09 | 1.38 | 67.46 K | 445.26 K |
| FORTY | Formula Sys [1985] ADR | 7.6105 | 1.86 B | 0.1573 | 2.11 | 2.82 K | 21.47 K |
| ANDE | Andersons Inc | 13.0546 | 1.85 B | 0.0847 | 0.65 | 158.7 K | 2.07 M |
| OCFC | Oceanfirst Financial Corp | 6.0975 | 1.78 B | 0.4096 | 7.2 | 314.57 K | 1.92 M |
| QCRH | Qcr Holdings Inc | 7.7246 | 1.68 B | 0.4565 | 6.28 | 7.15 K | 55.22 K |
| CASH | Meta Financial Group | 6.0247 | 1.56 B | 0.1797 | 3.07 | 9.3 K | 56.03 K |
| CBRL | Cracker Barrel | 20.6347 | 1.45 B | 0.166 | 0.81 | 302.6 K | 6.24 M |
| QUBT | Quantum Computing Inc | 188.00 | 1.32 B | 16.00 | 9.3 | 36 | 6.77 K |
| CYRX | Cryoport Inc | 48.00 | 1.02 B | 1.20 | 2.56 | 428 | 20.54 K |
| APOG | Apogee Entrpr Inc | 10.7683 | 990.66 M | 0.103 | 0.97 | 409.89 K | 4.41 M |
| KFRC | Kforce Inc | 9.6892 | 984.4 M | 0.0762 | 0.79 | 248.3 K | 2.41 M |
| ITRN | Ituran Location | 5.7705 | 974.32 M | 0.0437 | 0.76 | 22.21 K | 128.17 K |
| SVRA | Savara Inc | 332.325 | 969.77 M | 88.20 | 36.13 | 30.76 K | 10.22 M |
| DJCO | Daily Journal Cp | 61.00 | 913.58 M | 3.00 | 5.17 | 345 | 21.05 K |
| ALRS | Alerus Financial Corp | 4.7564 | 847.99 M | 0.1034 | 2.22 | 3 K | 14.27 K |
| VRTS | Virtus Inv Partners | 11.8146 | 824.92 M | 0.1164 | 1 | 30.32 K | 358.25 K |
| LXRX | Lexicon Pharmaceutcl | 12.81 | 809.82 M | 0.14 | 1.1 | 44.58 K | 571.11 K |
| FISI | Financial Institut | 5.9694 | 781.62 M | 0.0324 | 0.55 | 19.24 K | 114.84 K |
| PFIS | Peoples Finl Svcs Company | 10.7574 | 729.39 M | 0.2907 | 2.78 | 500 | 5.38 K |
| CARE | Carter Bankshares Inc | 4.5722 | 642.86 M | 0.0377 | 0.83 | 6.35 K | 29.03 K |
| PZZA | Papa John's Intl | 9.3303 | 630.78 M | 0.0786 | 0.85 | 486.55 K | 4.54 M |
| CAPR | Capricor Therap | 740.00 | 595.34 M | 40.00 | 5.71 | 3 | 2.22 K |
| CIVB | Civista Bncshrs | 3.3522 | 594.85 M | 0.1249 | 3.87 | 3.6 K | 12.07 K |
| FWRD | Foward Air Corp | 21.05 | 579.68 M | 0.7062 | 3.47 | 251.31 K | 5.29 M |
| OBT | Orange County Bancor | 5.5066 | 534.57 M | 0.3391 | 6.56 | 400 | 2.2 K |
| SSYS | Stratasys Ltd | 18.40 | 511.76 M | 1.05 | 6.05 | 182.35 K | 3.36 M |
| YORW | York Water Company | 9.8359 | 511.69 M | 0.0878 | 0.9 | 19.31 K | 189.9 K |
| GOOD | Gladstone Comml | 3.2663 | 482.63 M | 0.037 | 1.15 | 33.08 K | 108.04 K |
| NATH | Nathan's Famous IN | 7.6649 | 418.17 M | 0.2639 | 3.57 | 31.55 K | 241.83 K |
| JAKK | Jakks Pacific Inc | 105.8802 | 416.07 M | 1.5189 | 1.46 | 57.08 K | 6.04 M |
| NWFL | Norwood Financial Cp | 9.1858 | 392.82 M | 0.2914 | 3.28 | 9.55 K | 87.72 K |
| WILC | G Willi-Food Intl | 3.5621 | 387.61 M | 0.0348 | 0.99 | 2.28 K | 8.11 K |
| SHOE | Shoe Station Group Inc. | 5.3357 | 386.01 M | 0.1548 | 2.99 | 313.5 K | 1.67 M |
| TSBK | Timberland Bancorp | 3.0158 | 370.51 M | 0.0205 | 0.68 | 1.97 K | 5.94 K |
| PERI | Perion Network Ltd | 22.6632 | 369.09 M | 0.6433 | 2.92 | 16.92 K | 383.39 K |
| IRD | Opus Genetics, Inc. | 321.60 | 337.78 M | 7.92 | 2.52 | 234 | 75.25 K |
| MNRO | Monro Muffler Brak | 15.6624 | 324.39 M | 0.2494 | 1.62 | 305.63 K | 4.79 M |
| FRAF | Franklin Finl Svcs Corp | 8.2131 | 314.08 M | 0.155 | 1.92 | 2.8 K | 23 K |
| BCBP | Bcb Bancorp Inc | 4.0824 | 281.99 M | 0.0593 | 1.47 | 1.27 K | 5.19 K |
| FNRN | First Northern Community Bancorp Common stock | 3.4133 | 276.91 M | 0.1704 | 5.25 | 3.17 K | 10.82 K |
| CMTV | Community Bancorp. Common Stock | 3.7603 | 274.64 M | 0.1106 | 3.03 | 500 | 1.88 K |
| CFBK | Central Fed Cp | 38.9082 | 238.99 M | 3.1128 | 8.7 | 391 | 15.21 K |
| FCAP | First Capital Inc | 8.9143 | 220.75 M | 0.2971 | 3.45 | 1.32 K | 11.78 K |
| LTRX | Lantronix Inc | 3.06 | 210.02 M | 0.24 | 8.51 | 3.53 K | 10.81 K |
| RICK | RCI Hospitality Hold | 7.4803 | 206.86 M | 0.4234 | 6 | 109.8 K | 821.34 K |
| LARK | Landmark Bancorp Inc | 4.7319 | 196.76 M | 0.0329 | 0.7 | 2.05 K | 9.71 K |
| SBFG | Sb Financial Group | 4.8041 | 182.65 M | 0.2368 | 5.18 | 22.39 K | 107.56 K |
| QUIK | Quicklogic Corp | 25.48 | 181.53 M | 0.14 | 0.55 | 7.36 K | 187.51 K |
| SILC | Silicom Ltd | 7.0786 | 180.76 M | 0.0626 | 0.89 | 9.15 K | 64.77 K |
| NATR | Nature S Sunshine | 6.1882 | 178.14 M | 0.4991 | 8.77 | 15.7 K | 97.15 K |
| DMRC | Digimarc Corp | 14.205 | 167.53 M | 0.0864 | 0.61 | 5.44 K | 77.32 K |
| LTBR | Lightbridge Corp | 397.1999 | 164.75 M | 37.2959 | 10.36 | 583 | 231.57 K |
| EPSN | Epsilon Energy | 3.9584 | 164.44 M | 0.103 | 2.67 | 772 | 3.06 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 37.50 | 158.94 M | 0.30 | 0.81 | 19.48 K | 730.35 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 22.7472 | 568.53 B | 0.124 | 0.55 | 12.83 M | 291.94 M |
| GE | General Electric Company | 54.3493 | 343.29 B | 0.3442 | 0.64 | 14.25 M | 774.27 M |
| BML-PG | Bank of America Corporation | 7.1435 | 261.08 B | 0.0672 | 0.95 | 6.2 K | 44.29 K |
| BML-PH | Bank of America Corporation | 6.731 | 258.48 B | 0.0427 | 0.64 | 26.58 K | 178.91 K |
| WFC | Wells Fargo & Company | 17.0198 | 257.44 B | 0.1502 | 0.89 | 80.73 M | 1.37 B |
| BML-PL | Bank of America Corporation | 7.343 | 234.81 B | 0.1792 | 2.5 | 20.27 K | 148.86 K |
| BML-PJ | Bank of America Corporation | 7.2366 | 228.26 B | 0.1962 | 2.79 | 175.6 K | 1.27 M |
| BAC-PE | Bank of America Corporation | 7.222 | 226.98 B | 0.1167 | 1.64 | 118.24 K | 853.92 K |
| DHR | Danaher Corp | 14.9054 | 163.21 B | 0.3183 | 2.18 | 12.24 M | 182.46 M |
| CVS | CVS Corp | 20.9393 | 114.88 B | 0.1813 | 0.87 | 21.8 M | 456.51 M |
| PNC | PNC Bank | 33.3141 | 91.67 B | 0.4923 | 1.5 | 4.96 M | 165.14 M |
| MCO | Moody's Corp | 22.4007 | 87.34 B | 0.1984 | 0.89 | 4.6 M | 102.97 M |
| GS-PA | The Goldman Sachs Group Inc | 9.8434 | 69.75 B | 0.1208 | 1.24 | 117.05 K | 1.15 M |
| GS-PD | The Goldman Sachs Group Inc | 9.4709 | 66.88 B | 0.1348 | 1.44 | 100.51 K | 951.96 K |
| O | Realty Income Corp | 11.8283 | 56.52 B | 0.1849 | 1.59 | 1.16 M | 13.76 M |
| DVN | Devon Energy Corp | 43.7684 | 50.85 B | 0.5288 | 1.22 | 5.66 M | 247.87 M |
| ED | Consolidated Edison Company of New York | 24.1372 | 44.14 B | 0.2445 | 1.02 | 3.03 M | 73.02 M |
| CCI | Crown Castle International Corp | 22.9174 | 38.16 B | 0.5132 | 2.29 | 1.92 M | 44.05 M |
| MTB | M&T Bank Corp | 39.8174 | 31.58 B | 0.2324 | 0.59 | 884.4 K | 35.21 M |
| AWK | American Water Works | 15.5163 | 29.38 B | 0.1514 | 0.99 | 2.27 M | 35.22 M |
| HAL | Halliburton Company | 22.9453 | 27.1 B | 0.3662 | 1.62 | 20.06 M | 460.23 M |
| FE | Firstenergy Corp | 22.3377 | 26.92 B | 0.1768 | 0.8 | 2.47 M | 55.23 M |
| ATI | Allegheny Technologies Inc | 35.0864 | 25.83 B | 1.8678 | 5.62 | 4.09 M | 143.45 M |
| STE | Steris Corp | 22.0517 | 24.71 B | 0.2248 | 1.03 | 1.24 M | 27.32 M |
| MKL | Markel Corp | 339.00 | 23.99 B | 6.50 | 1.95 | 43 K | 14.58 M |
| LUV | Southwest Airlines Company | 9.6943 | 22.14 B | 0.0773 | 0.8 | 15.48 M | 150.06 M |
| BEP | Brookfield Renewable | 3.2212 | 20.22 B | 0.0404 | 1.27 | 3.6 K | 11.6 K |
| BCE | BCE Inc | 10.1565 | 19.91 B | 0.286 | 2.9 | 1.82 M | 18.46 M |
| GIS | General Mills | 19.8743 | 17.92 B | 0.2159 | 1.1 | 8.86 M | 176.05 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 14.9924 | 14.16 B | 0.1123 | 0.75 | 151.7 K | 2.27 M |
| NLY | Annaly Capital Management Inc | 9.4084 | 13.84 B | 0.0655 | 0.7 | 1.91 M | 17.97 M |
| DKS | Dick's Sporting Goods Inc | 15.8927 | 12.95 B | 0.1986 | 1.27 | 2.1 M | 33.4 M |
| GME | Gamestop Corp | 3.8126 | 12.93 B | 0.0354 | 0.94 | 16.03 M | 61.11 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 3.8682 | 12.28 B | 0.0308 | 0.8 | 1.77 M | 6.85 M |
| LII | Lennox International | 31.9198 | 11.91 B | 0.3154 | 1 | 521.2 K | 16.64 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 10.3475 | 11.31 B | 0.1345 | 1.32 | 348.8 K | 3.61 M |
| DECK | Deckers Outdoor Corp | 5.2361 | 11.28 B | 0.0783 | 1.52 | 9.28 M | 48.61 M |
| AIT | Applied Industrial Technologies | 16.4149 | 10.95 B | 0.0822 | 0.5 | 307.96 K | 5.06 M |
| BWA | Borgwarner Inc | 12.1391 | 10.24 B | 0.1468 | 1.22 | 2.54 M | 30.79 M |
| KNX | Knight-Swift Transporation Inc | 14.2439 | 10.05 B | 0.2979 | 2.14 | 868.7 K | 12.37 M |
| DDS | Dillard's | 13.0462 | 9.35 B | 0.1236 | 0.96 | 1.58 M | 20.64 M |
| DAR | Darling International Inc | 7.29 | 8.74 B | 0.05 | 0.69 | 432.8 K | 3.16 M |
| OSK | Oshkosh Truck Corp | 30.7062 | 8.56 B | 0.9109 | 3.06 | 4.02 M | 123.4 M |
| SSD | Simpson Manufacturing Company | 20.5379 | 8.15 B | 0.1691 | 0.83 | 256.72 K | 5.27 M |
| LNC | Lincoln National Corp | 15.0226 | 8 B | 0.2746 | 1.86 | 6.91 M | 103.73 M |
| TFII | Tfi International Inc | 5.3481 | 7.9 B | 0.0477 | 0.9 | 7 K | 37.44 K |
| ARE | Alexandria Real Estate Equities | 35.5954 | 7.72 B | 0.2969 | 0.84 | 549.2 K | 19.55 M |
| MAC | Macerich Company | 13.8056 | 7.47 B | 0.0902 | 0.66 | 1.96 M | 27.05 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 10.0522 | 7.44 B | 0.1906 | 1.93 | 30.17 K | 303.26 K |
| TXNM | Txnm Energy Inc | 8.0485 | 6.48 B | 0.0646 | 0.81 | 1.02 M | 8.19 M |
| BLDR | Builders Firstsource | 3.93 | 6.47 B | 0.2194 | 5.91 | 330.77 K | 1.3 M |
| AN | Autonation Inc | 18.43 | 5.77 B | 0.27 | 1.49 | 2.16 M | 39.89 M |
| LEA | Lear Corp | 26.3724 | 5.23 B | 0.4901 | 1.89 | 1.42 M | 37.45 M |
| LPX | Louisiana-Pacific Corp | 5.5268 | 5.23 B | 0.0439 | 0.8 | 5.05 M | 27.9 M |
| KRG | Kite Realty Group Trust | 6.9643 | 5.22 B | 0.0688 | 1 | 59.7 K | 415.77 K |
| AKO-B | Embotelladora Andina S.A | 8.1153 | 4.28 B | 0.1015 | 1.27 | 14.8 K | 120.11 K |
| OPLN | OPENLANE, Inc. | 3.9059 | 4.22 B | 0.2103 | 5.69 | 1.27 M | 4.95 M |
| DK | Delek US Holdings | 3.9561 | 4.19 B | 0.214 | 5.72 | 298.46 K | 1.18 M |
| THO | Thor Industries | 20.8398 | 4 B | 1.1359 | 5.76 | 2.74 M | 57.01 M |
| AKO-A | Embotelladora Andina S.A | 7.5953 | 3.99 B | 0.2135 | 2.89 | 4.4 K | 33.42 K |
| CNS | Cohn & Steers Inc | 8.8961 | 3.67 B | 0.0716 | 0.81 | 168.7 K | 1.5 M |
| LXP | Lexington Realty Trust | 10.4157 | 3.61 B | 0.3179 | 3.15 | 210.48 K | 2.19 M |
| CPK | Chesapeake Utilities Corp | 14.6446 | 3.54 B | 0.1195 | 0.82 | 41.25 K | 604.09 K |
| PAM | Pampa Energia S.A. ADR | 10.6572 | 3.39 B | 0.2061 | 1.97 | 116.59 K | 1.24 M |
| CBU | Community Bank System | 11.2844 | 3.38 B | 0.078 | 0.7 | 94.58 K | 1.07 M |
| GPI | Group 1 Automotive | 24.577 | 3.07 B | 0.2573 | 1.06 | 315 K | 7.74 M |
| BTE | Baytex Energy Corp | 17.6548 | 3.03 B | 0.2405 | 1.38 | 173.5 K | 3.06 M |
| AKR | Acadia Realty Trust | 8.9759 | 2.97 B | 0.0591 | 0.66 | 252.7 K | 2.27 M |
| DRH | Diamondrock Hospitality Company | 4.9271 | 2.95 B | 0.0831 | 1.72 | 943.3 K | 4.65 M |
| SHO | Sunstone Hotel Investors | 5.3211 | 2.36 B | 0.069 | 1.31 | 1.17 M | 6.22 M |
| DAN | Dana Inc | 7.4363 | 2.35 B | 0.1852 | 2.55 | 7.05 M | 52.41 M |
| SAM | Boston Beer Company | 44.4944 | 2.23 B | 0.7598 | 1.74 | 97.1 K | 4.32 M |
| PBH | Prestige Brand Holdings | 7.2935 | 2.15 B | 0.049 | 0.68 | 133.1 K | 970.76 K |
| AGM | Federal Agricultural Mortgage Corp | 4.4877 | 1.9 B | 0.0716 | 1.62 | 88.8 K | 398.51 K |
| WHR | Whirlpool Corp | 45.8881 | 1.9 B | 0.9623 | 2.14 | 1.82 M | 83.69 M |
| GRC | Gorman-Rupp Company | 13.1878 | 1.85 B | 0.0924 | 0.71 | 91.41 K | 1.21 M |
| ALG | Alamo Group | 14.3778 | 1.71 B | 0.0722 | 0.5 | 20.8 K | 299.06 K |
| HUN | Huntsman Corp | 6.5609 | 1.69 B | 0.1013 | 1.57 | 6.38 M | 41.89 M |
| GSL | Global Ship Lease Inc | 6.6238 | 1.56 B | 0.2472 | 3.88 | 17.61 K | 116.66 K |
| GEL | Genesis Energy LP | 6.2528 | 1.55 B | 0.1104 | 1.8 | 69.6 K | 435.19 K |
| GLP | Global Partners LP | 5.3213 | 1.47 B | 0.0643 | 1.22 | 29.7 K | 158.04 K |
| AMN | Amn Healthcare Services Inc | 6.1121 | 1.45 B | 0.0622 | 1.03 | 202.1 K | 1.24 M |
| NBR | Nabors Industries | 906.4589 | 1.36 B | 8.3429 | 0.93 | 101 K | 91.55 M |
| UMH | Umh Properties | 3.0241 | 1.25 B | 0.0465 | 1.56 | 21.8 K | 65.93 K |
| DLX | Deluxe Corp | 8.0399 | 1.22 B | 0.1097 | 1.38 | 725.85 K | 5.84 M |
| PDS | Precision Drilling Corp | 132.0038 | 1.2 B | 4.0167 | 3.14 | 116.09 K | 15.32 M |
| BH | Biglari Holdings Inc | 160.6995 | 1.15 B | 1.6093 | 1.01 | 37.96 K | 6.1 M |
| FUN | Cedar Fair LP | 5.9431 | 1.14 B | 1.125 | 23.35 | 6.03 M | 35.83 M |
| UTL | Unitil Corp | 12.2896 | 1.03 B | 0.1989 | 1.65 | 43.5 K | 534.6 K |
| NPK | National Presto Industries | 50.1701 | 1 B | 0.8933 | 1.81 | 42.4 K | 2.13 M |
| SMP | Standard Motor Products | 6.5615 | 981.92 M | 0.0566 | 0.87 | 180.9 K | 1.19 M |
| KRO | Kronos Worldwide Inc | 3.3451 | 967.97 M | 0.0784 | 2.4 | 11.2 K | 37.45 K |
| NX | Quanex Building Products Corp | 14.6009 | 886.28 M | 0.4186 | 2.95 | 396.5 K | 5.79 M |
| WGO | Winnebago Industries | 10.863 | 883.9 M | 1.9536 | 21.93 | 2.29 M | 24.86 M |
| MTW | Manitowoc Company | 8.4239 | 880.29 M | 0.0701 | 0.84 | 4.19 M | 35.3 M |
| GAM-PB | General American Investors Company Inc. | 9.4581 | 834.83 M | 0.0503 | 0.53 | 7.86 K | 74.32 K |
| TXO | Txo Energy Partners L.P. | 6240.00 | 776.8 M | 40.00 | 0.65 | 41 | 255.84 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 7.39 | 709.3 M | 0.29 | 4.08 | 18.96 K | 140.08 K |
| IVR | Invesco Mortgage Capital Inc | 23.4358 | 544.43 M | 0.2062 | 0.89 | 29.37 K | 688.22 K |
| WTI | W&T Offshore | 8.816 | 514.25 M | 0.1425 | 1.64 | 599.92 K | 5.29 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 267.6946 | 7.9 M | 2.3482 | 0.88 | 752 | 201.31 K |
| TRZ | Transat At Inc | 20.00 | 2.41 | 13.7 | 464.69 K | 9.29 M | |
| ELO | Eloro Resources Ltd | 4.40 | 0.40 | 10 | 9.05 K | 39.82 K | |
| MEQ | Mainstreet Eq J | 10.0761 | 0.7682 | 8.25 | 14.9 K | 150.13 K | |
| DXT | Dexterra Group Inc | 3.1282 | 0.2101 | 7.2 | 18.02 K | 56.37 K | |
| SJ | Stella Jones Inc | 4.895 | 0.2646 | 5.71 | 40.4 K | 197.76 K | |
| TCL-B | Transcontinental Inc | 5.4803 | 0.2714 | 5.21 | 1.5 K | 8.22 K | |
| KEI | Kolibri Global Energy Inc | 10.80 | 0.50 | 4.85 | 26.07 K | 281.56 K | |
| EMP-A | Empire Company Limited | 12.051 | 0.5175 | 4.49 | 336.3 K | 4.05 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.2695 | 0.1248 | 3.97 | 600 | 1.96 K | |
| MSCL | Satellos Bioscience Inc | 136.80 | 4.80 | 3.64 | 50 | 6.84 K | |
| BCE | BCE Inc | 10.8404 | 0.3653 | 3.49 | 6.4 M | 69.33 M | |
| PD | Precision Drilling Corp | 153.60 | 4.40 | 2.95 | 1.25 M | 192 M | |
| RFA | RFA Financial Inc. | 21.2861 | 0.5206 | 2.51 | 27.16 K | 578.13 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.543 | 0.0834 | 2.41 | 729.32 K | 2.58 M | |
| HR-UN | H&R Real Estate Investment Trust | 7.2478 | 0.1687 | 2.38 | 536.73 K | 3.89 M | |
| TAL | Petrotal Corp | 123.3012 | 2.8675 | 2.38 | 7.44 K | 917.73 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.3862 | 0.1465 | 2.35 | 78.69 K | 502.5 K | |
| EMA | Emera Incorporated | 11.74 | 0.2303 | 2 | 251.04 K | 2.95 M | |
| BYD | Boyd Group Services Inc | 4.5474 | 0.0877 | 1.97 | 23.8 K | 108.23 K | |
| FTS | Fortis Inc | 15.5349 | 0.2962 | 1.94 | 977.37 K | 15.18 M | |
| MRC | Morguard Corp | 29.5914 | 0.5479 | 1.89 | 1.35 K | 39.95 K | |
| POU | Paramount Resources Ltd | 5.6819 | 0.0979 | 1.75 | 288.39 K | 1.64 M | |
| BTE | Baytex Energy Corp | 19.2376 | 0.3247 | 1.72 | 269.53 K | 5.19 M | |
| FTT | Finning Intl | 10.3687 | 0.1668 | 1.63 | 403.18 K | 4.18 M | |
| IMP | Intermap Tech Corp | 19.00 | 0.30 | 1.6 | 8.9 K | 169.1 K | |
| BU | Burcon Nutrascience Corp | 161.2903 | 2.4814 | 1.56 | 2.21 K | 356.77 K | |
| BN-PC | Brookfield Corporation | 5.9053 | 0.0898 | 1.54 | 96.72 K | 571.13 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.5941 | 0.0661 | 1.46 | 45.54 K | 209.2 K | |
| ELEF | Silver Elephant Mining Corp | 11.5761 | 0.1654 | 1.45 | 125 | 1.45 K | |
| BCE-PB | BCE Inc Pref AB | 8.0658 | 0.109 | 1.37 | 1 K | 8.07 K | |
| BCE-PH | Bce Inc Pref H | 7.7483 | 0.1042 | 1.36 | 1.88 K | 14.57 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.1011 | 0.0818 | 1.36 | 3.98 K | 24.31 K | |
| ELVA | Electrovaya Inc | 3.75 | 0.05 | 1.35 | 8.4 K | 31.5 K | |
| FFH | Fairfax Financial Holdings Ltd | 267.2108 | 3.5043 | 1.33 | 34.86 K | 9.32 M | |
| CFW | Calfrac Well Services Ltd | 519.00 | 6.75 | 1.32 | 9.97 K | 5.18 M | |
| D-UN | Dream Office Real Estate Investment Trust | 17.9496 | 0.2188 | 1.23 | 230.92 K | 4.14 M | |
| STC | Sangoma Technologies Corp | 5.81 | 0.07 | 1.22 | 1.24 K | 7.22 K | |
| PIF | Polaris Infrastructure Inc | 3244.4409 | 38.3958 | 1.2 | 75 | 243.33 K | |
| TOT | Total Energy Services Inc | 4.4483 | 0.0513 | 1.17 | 60.81 K | 270.49 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.9095 | 0.0674 | 1.15 | 28.95 K | 171.08 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.2988 | 0.1031 | 1.12 | 14.44 K | 134.27 K | |
| WJX | Wajax Corp | 7.9346 | 0.0834 | 1.06 | 27.36 K | 217.05 K | |
| RCI-B | Rogers Communications Inc | 16.8129 | 0.1747 | 1.05 | 2.8 M | 47.1 M | |
| EQB | EQB Inc | 8.097 | 0.0837 | 1.04 | 20.2 K | 163.56 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.4122 | 0.0328 | 0.97 | 5.8 K | 19.79 K | |
| NPI | Northland Power Inc | 4.0843 | 0.0391 | 0.97 | 191.92 K | 783.88 K | |
| ACO-X | ATCO Ltd | 13.9195 | 0.1259 | 0.91 | 97.59 K | 1.36 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.7711 | 0.0335 | 0.9 | 5.89 K | 22.22 K | |
| MRD | Melcor Dev | 6.1194 | 0.0535 | 0.88 | 4.86 K | 29.76 K | |
| AAV | Advantage Oil & Gas Ltd | 6.91 | 0.06 | 0.88 | 688.72 K | 4.76 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.547 | 0.0684 | 0.81 | 8.6 K | 73.49 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.5752 | 0.0631 | 0.74 | 15.15 K | 129.91 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.2583 | 0.0745 | 0.73 | 2.5 K | 25.65 K | |
| OVV | Ovintiv Inc | 109.5212 | 0.7827 | 0.72 | 452.78 K | 49.59 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.8744 | 0.0611 | 0.69 | 9.1 K | 80.76 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.2091 | 0.0289 | 0.69 | 13.2 K | 55.57 K | |
| ALC | Algoma Central | 3.6109 | 0.0219 | 0.61 | 395 | 1.43 K | |
| BBD-PD | Bombardier Inc Pref D | 5.0471 | 0.0255 | 0.51 | 4.33 K | 21.85 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. Common Shares | 42.66 | 70.29 M | 3.24 | 8.22 | 17.48 K | 745.74 K |
| FDOGF | Friday's Dog Holdings Inc. | 5.3868 | 10.58 M | 0.2448 | 4.76 | 363 | 1.96 K |
| ORBT | Orbit International Corporation | 3.745 | 8.33 M | 0.1641 | 4.58 | 7.7 K | 28.84 K |
| EARI | Entertainment Arts Research Inc | 50.20 | 1.11 M | 1.20 | 2.45 | 465 | 23.34 K |
| SEII | Sharing Economy International Inc | 8760.00 | 645.17 K | 400.00 | 4.78 | 23 | 201.48 K |
| PJET | Priority Aviation Inc | 385.00 | 98.01 K | 35.00 | 10 | 22 | 8.47 K |
| GRLF | Green Leaf Innovations Inc | 4.50 | 52.27 K | 0.50 | 12.5 | 2.5 M | 11.27 M |
| RGGI | Resgreen Group International Inc | 123.00 | 48.75 K | 23.00 | 23 | 5 | 615 |
| MIHL | Montague International Holding Ltd | 7.50 | 12.63 K | 0.50 | 7.14 | 1.52 K | 11.41 K |
| CDVIQ | Cal Dive International Inc | 7.55 | 9.86 K | 0.10 | 1.34 | 630.31 K | 4.76 M |
| CGLO | Hash Labs Inc | 9.60 | 7.64 K | 1.60 | 20 | 24.39 M | 234.1 M |
| PRXIQ | Premier Exhibitions Inc | 13.80 | 491 | 0.50 | 3.76 | 4.42 K | 60.94 K |
| YVRLF | Liquid Media Group Ltd. | 47.00 | 482 | 4.00 | 9.3 | 455 | 21.39 K |
| CCTL | Coin Citadel | 8.00 | 37 | 1.50 | 23.08 | 272 | 2.18 K |
| PPJE | PPJ Healthcare Enterprises Inc | 300.00 | 100.00 | 50 | 1 | 300 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| USS | Uniserve Communications Corporation | 6.5789 | 2.6315 | 66.66 | 654 | 4.3 K | |
| COMP | Uniserve Communications Corporation | 6.5789 | 2.6315 | 66.66 | 654 | 4.3 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 29.9998 | 11.2499 | 60 | 2 | 60 | |
| STMP | Stamper Oil & Gas Corp | 567.1746 | 174.5153 | 44.44 | 1 | 567.17 | |
| KEEK | Personas Social Incorporated | 165.00 | 45.00 | 37.5 | 87 | 14.36 K | |
| ROAR | Lion Rock Resources Inc. | 8.00 | 2.00 | 33.33 | 295 | 2.36 K | |
| GDX | Goldex Resources Corporation | 5.00 | 1.00 | 25 | 1 K | 5 K | |
| SR | Strategic Resources Inc | 22.50 | 4.50 | 25 | 48 | 1.08 K | |
| KORE | KORE Mining Ltd | 12.50 | 2.50 | 25 | 30 | 375 | |
| TIE | Coloured Ties Capital Inc. | 3.6235 | 0.5823 | 19.15 | 36.68 K | 132.91 K | |
| BEW | BeWhere Holdings Inc | 6.8301 | 1.0508 | 18.18 | 1.07 K | 7.29 K | |
| SEVA | Seva Mining Corp. | 9.10 | 1.40 | 18.18 | 46 | 418.6 | |
| LOD | Lode Gold Resources Inc. | 25.20 | 3.60 | 16.67 | 275 | 6.93 K | |
| AUQ | AuQ Gold Mining Inc | 6.00 | 0.80 | 15.38 | 3.19 K | 19.13 K | |
| WGO | White Gold Corp | 3.45 | 0.45 | 15 | 31 K | 106.95 K | |
| CPAU | CopAur Minerals Inc | 31.00 | 4.00 | 14.81 | 108 | 3.35 K | |
| EMR | Emgold Mining Corporation | 40.00 | 5.00 | 14.29 | 137 K | 5.48 M | |
| REVX | Rev Exploration Corp. | 8.00 | 1.00 | 14.29 | 780 | 6.24 K | |
| PUMA | Puma Exploration Inc | 9.00 | 1.00 | 12.5 | 6.7 K | 60.3 K | |
| CD | Cantex Mine Development Corp | 13.50 | 1.50 | 12.5 | 1.77 K | 23.84 K | |
| HAN | Hannan Metals Ltd | 3.60 | 0.40 | 12.5 | 388 | 1.4 K | |
| MUR | Murchison Minerals Ltd | 27.50 | 2.50 | 10 | 2.59 K | 71.17 K | |
| CUCU | Global Copper Corp. | 5.40 | 0.45 | 9.09 | 5.41 K | 29.2 K | |
| TRAN | Clean Energy Transition Inc. | 54.00 | 4.50 | 9.09 | 466 | 25.16 K | |
| BAV-H | Bravern Ventures Ltd | 15.5997 | 1.20 | 8.33 | 225 | 3.51 K | |
| IB | IBC Advanced Alloys Corp | 8.40 | 0.60 | 7.69 | 1.02 K | 8.54 K | |
| URZ | Urz Energy Corp | 37.50 | 2.50 | 7.14 | 102 | 3.83 K | |
| EGT | Eguana Technologies Inc | 32.00 | 2.00 | 6.67 | 926 | 29.63 K | |
| SMN | Sun Summit Minerals Corp | 23.85 | 1.35 | 6 | 200 | 4.77 K | |
| MOON | Blue Moon Metals Inc | 19.00 | 1.00 | 5.56 | 115 | 2.19 K | |
| SA-H | Southern Arc Minerals Inc | 7.80 | 0.40 | 5.41 | 7 K | 54.6 K | |
| WEC | Winchester Equity Corporation | 12.60 | 0.60 | 5 | 6.2 K | 78.12 K | |
| MRZL | Mont Royal Resources Limited. | 12.1212 | 0.4662 | 4 | 8.86 K | 107.43 K | |
| PWM | Power Metals Corp | 3.72 | 0.12 | 3.33 | 1.33 K | 4.96 K | |
| TIG | Triumph Gold Corp | 31.00 | 1.00 | 3.33 | 808 | 25.05 K | |
| SC-H | Serrano Resources Ltd | 15.50 | 0.50 | 3.33 | 700 | 10.85 K | |
| FMM | Full Metal Minerals Ltd | 3.884 | 0.0996 | 2.63 | 3.26 K | 12.67 K | |
| BTR | Bonterra Resources Inc | 40.00 | 1.00 | 2.56 | 410 | 16.4 K | |
| SLG | PetroTal Corp | 22.8487 | 0.5314 | 2.38 | 744.27 K | 17.01 M | |
| VLC | Velocity Minerals Ltd | 8.60 | 0.20 | 2.38 | 212 | 1.82 K |